Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.98 | 25.38 | 24.59 | 25.24 | 558,975 | +0.53(+2.14%) |
Aug 30, 2012 | 24.94 | 25.02 | 24.55 | 24.71 | 428,698 | -0.42(-1.67%) |
Aug 29, 2012 | 25.54 | 25.59 | 24.80 | 25.13 | 468,325 | +0.03(+0.12%) |
Aug 27, 2012 | 25.35 | 25.63 | 24.97 | 25.10 | 381,720 | -0.10(-0.40%) |
Aug 24, 2012 | 25.03 | 25.24 | 24.66 | 25.20 | 574,634 | +0.00(+0.00%) |
Aug 23, 2012 | 25.82 | 26.18 | 25.14 | 25.20 | 457,104 | -0.75(-2.89%) |
Aug 22, 2012 | 25.72 | 26.02 | 25.26 | 25.95 | 517,950 | +0.10(+0.39%) |
Aug 21, 2012 | 25.90 | 26.53 | 25.69 | 25.85 | 883,218 | +0.01(+0.04%) |
Aug 20, 2012 | 26.00 | 26.15 | 25.65 | 25.84 | 570,159 | -0.18(-0.69%) |
Aug 17, 2012 | 25.87 | 26.18 | 25.55 | 26.02 | 867,401 | +0.03(+0.12%) |
Aug 16, 2012 | 24.66 | 26.01 | 24.62 | 25.99 | 1,078,342 | +1.26(+5.10%) |
Aug 15, 2012 | 25.45 | 25.45 | 24.63 | 24.73 | 865,706 | -0.72(-2.83%) |
Aug 14, 2012 | 24.97 | 25.47 | 24.63 | 25.45 | 941,414 | +0.67(+2.70%) |
Aug 13, 2012 | 25.14 | 25.54 | 24.68 | 24.78 | 1,120,319 | -0.40(-1.59%) |
Aug 10, 2012 | 24.71 | 25.21 | 24.29 | 25.18 | 612,380 | +0.20(+0.80%) |
Aug 09, 2012 | 25.24 | 25.40 | 24.67 | 24.98 | 891,814 | -0.21(-0.83%) |
Aug 08, 2012 | 25.30 | 25.99 | 25.02 | 25.19 | 942,391 | -0.49(-1.91%) |
Aug 07, 2012 | 25.48 | 25.94 | 24.68 | 25.68 | 1,543,554 | -0.36(-1.38%) |
Aug 06, 2012 | 25.00 | 26.14 | 24.89 | 26.04 | 1,281,590 | +1.37(+5.55%) |
Aug 03, 2012 | 25.14 | 25.14 | 24.47 | 24.67 | 1,116,798 | +0.26(+1.07%) |
Aug 02, 2012 | 25.00 | 25.38 | 24.03 | 24.41 | 700,355 | -1.23(-4.80%) |
Aug 01, 2012 | 25.41 | 26.15 | 24.77 | 25.64 | 784,782 | +0.43(+1.71%) |
Jul 31, 2012 | 25.37 | 25.90 | 24.97 | 25.21 | 527,405 | -0.37(-1.45%) |
Jul 30, 2012 | 25.39 | 25.85 | 24.92 | 25.58 | 513,109 | +0.12(+0.47%) |
Jul 27, 2012 | 24.11 | 25.57 | 23.80 | 25.46 | 976,808 | +1.44(+6.00%) |
Jul 26, 2012 | 24.15 | 24.24 | 23.49 | 24.02 | 785,154 | +0.47(+2.00%) |
Jul 25, 2012 | 23.85 | 23.95 | 22.46 | 23.55 | 1,379,976 | -0.03(-0.13%) |
Jul 24, 2012 | 24.14 | 24.20 | 23.27 | 23.58 | 1,036,154 | -0.55(-2.28%) |
Jul 23, 2012 | 23.96 | 24.38 | 23.53 | 24.13 | 1,065,108 | -1.03(-4.09%) |
Jul 20, 2012 | 25.66 | 25.90 | 25.05 | 25.16 | 1,060,380 | -0.66(-2.56%) |
Jul 19, 2012 | 25.65 | 26.20 | 25.55 | 25.82 | 1,041,432 | +0.27(+1.06%) |
Jul 18, 2012 | 25.18 | 26.52 | 24.94 | 25.55 | 1,426,437 | +0.19(+0.75%) |
Jul 17, 2012 | 23.92 | 25.50 | 23.67 | 25.36 | 1,929,347 | +1.66(+7.00%) |
Jul 16, 2012 | 23.74 | 24.27 | 23.47 | 23.70 | 1,126,415 | -0.33(-1.37%) |
Jul 13, 2012 | 23.21 | 24.21 | 23.21 | 24.03 | 1,017,322 | +0.93(+4.03%) |
Jul 12, 2012 | 22.86 | 23.33 | 22.50 | 23.10 | 967,928 | -0.31(-1.32%) |
Jul 11, 2012 | 22.56 | 23.65 | 22.38 | 23.41 | 918,434 | +1.08(+4.84%) |
Jul 10, 2012 | 23.61 | 23.85 | 22.09 | 22.33 | 847,563 | -1.00(-4.29%) |
Jul 09, 2012 | 22.88 | 23.99 | 22.83 | 23.33 | 989,515 | -0.21(-0.87%) |
Jul 06, 2012 | 23.68 | 23.89 | 22.77 | 23.54 | 771,472 | -0.30(-1.28%) |
Jul 05, 2012 | 24.45 | 24.74 | 23.52 | 23.84 | 925,200 | -0.78(-3.17%) |
Jul 03, 2012 | 23.71 | 24.89 | 23.71 | 24.62 | 812,050 | +1.10(+4.68%) |
Jul 02, 2012 | 23.42 | 23.77 | 22.50 | 23.52 | 1,101,259 | +0.03(+0.13%) |
Jun 29, 2012 | 23.06 | 23.65 | 22.82 | 23.49 | 1,952,114 | +1.42(+6.43%) |
Jun 28, 2012 | 20.78 | 22.10 | 20.57 | 22.07 | 2,198,665 | +1.08(+5.15%) |
Jun 27, 2012 | 19.85 | 21.16 | 19.76 | 20.99 | 1,949,881 | +1.24(+6.28%) |
Jun 26, 2012 | 19.61 | 19.99 | 19.04 | 19.75 | 1,268,774 | +0.21(+1.07%) |
Jun 25, 2012 | 19.72 | 19.86 | 19.29 | 19.54 | 911,850 | -0.72(-3.55%) |
Jun 22, 2012 | 20.00 | 20.38 | 19.56 | 20.26 | 1,362,495 | +0.48(+2.43%) |
Jun 21, 2012 | 21.28 | 21.38 | 19.65 | 19.78 | 1,791,565 | -1.58(-7.40%) |
Jun 20, 2012 | 20.71 | 21.74 | 20.66 | 21.36 | 2,404,242 | +0.61(+2.94%) |
Jun 19, 2012 | 20.16 | 21.04 | 19.96 | 20.75 | 1,481,181 | +0.79(+3.96%) |
Jun 18, 2012 | 20.17 | 20.19 | 19.33 | 19.96 | 1,333,448 | -0.47(-2.30%) |
Jun 15, 2012 | 20.15 | 20.48 | 19.97 | 20.43 | 959,777 | +0.31(+1.54%) |
Jun 14, 2012 | 19.58 | 20.52 | 19.24 | 20.12 | 1,128,290 | +0.60(+3.07%) |
Jun 13, 2012 | 20.44 | 20.51 | 19.43 | 19.52 | 1,564,964 | -1.12(-5.43%) |
Jun 12, 2012 | 20.28 | 20.67 | 19.75 | 20.64 | 1,409,096 | +0.59(+2.94%) |
Jun 11, 2012 | 21.59 | 21.59 | 20.04 | 20.05 | 1,395,480 | -0.72(-3.47%) |
Jun 08, 2012 | 20.98 | 21.03 | 20.20 | 20.77 | 1,388,401 | -0.50(-2.35%) |
Jun 07, 2012 | 21.88 | 22.38 | 21.16 | 21.27 | 1,044,519 | -0.30(-1.39%) |
Jun 06, 2012 | 21.54 | 22.48 | 21.27 | 21.57 | 1,236,273 | +0.33(+1.55%) |
Jun 05, 2012 | 20.93 | 21.69 | 20.85 | 21.24 | 1,657,566 | +0.12(+0.57%) |
Jun 04, 2012 | 20.52 | 21.40 | 19.72 | 21.12 | 2,123,695 | +0.71(+3.48%) |