Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.92 | 26.60 | 25.82 | 26.51 | 571,864 | +0.56(+2.16%) |
Jul 30, 2012 | 25.87 | 26.00 | 25.29 | 25.95 | 400,278 | +0.16(+0.62%) |
Jul 27, 2012 | 25.39 | 26.19 | 25.08 | 25.79 | 422,155 | +0.50(+1.98%) |
Jul 26, 2012 | 25.72 | 25.74 | 24.72 | 25.29 | 537,570 | -0.02(-0.08%) |
Jul 25, 2012 | 26.20 | 26.20 | 24.91 | 25.31 | 882,166 | -0.74(-2.84%) |
Jul 24, 2012 | 27.09 | 27.15 | 25.67 | 26.05 | 1,409,105 | -0.95(-3.52%) |
Jul 23, 2012 | 26.50 | 27.20 | 26.28 | 27.00 | 294,776 | +0.02(+0.07%) |
Jul 20, 2012 | 27.20 | 27.43 | 26.90 | 26.98 | 332,007 | -0.63(-2.28%) |
Jul 19, 2012 | 27.68 | 27.74 | 27.00 | 27.61 | 356,892 | +0.10(+0.36%) |
Jul 18, 2012 | 27.17 | 28.00 | 26.95 | 27.51 | 695,300 | +0.37(+1.36%) |
Jul 17, 2012 | 26.77 | 27.24 | 26.54 | 27.14 | 813,205 | +0.60(+2.26%) |
Jul 16, 2012 | 26.88 | 26.99 | 26.40 | 26.54 | 168,415 | -0.50(-1.85%) |
Jul 13, 2012 | 26.94 | 27.35 | 26.78 | 27.04 | 262,154 | +0.18(+0.67%) |
Jul 12, 2012 | 27.16 | 27.16 | 26.49 | 26.86 | 368,210 | -0.40(-1.47%) |
Jul 11, 2012 | 27.44 | 27.44 | 26.94 | 27.26 | 597,468 | +0.06(+0.22%) |
Jul 10, 2012 | 26.80 | 27.71 | 26.80 | 27.20 | 1,401,272 | +0.53(+1.99%) |
Jul 09, 2012 | 26.11 | 26.77 | 26.11 | 26.67 | 1,023,273 | +0.56(+2.14%) |
Jul 06, 2012 | 26.00 | 26.32 | 25.98 | 26.11 | 337,184 | -0.10(-0.38%) |
Jul 05, 2012 | 25.82 | 26.32 | 25.81 | 26.21 | 165,717 | +0.32(+1.24%) |
Jul 03, 2012 | 25.26 | 25.90 | 25.21 | 25.89 | 371,112 | +0.60(+2.37%) |
Jul 02, 2012 | 25.40 | 26.07 | 24.68 | 25.29 | 697,492 | +0.07(+0.28%) |
Jun 29, 2012 | 24.73 | 25.48 | 24.50 | 25.22 | 319,215 | +1.06(+4.39%) |
Jun 28, 2012 | 23.95 | 24.23 | 23.45 | 24.16 | 336,353 | +0.13(+0.54%) |
Jun 27, 2012 | 24.29 | 24.45 | 23.65 | 24.03 | 327,481 | -0.02(-0.08%) |
Jun 26, 2012 | 24.90 | 25.01 | 23.76 | 24.05 | 471,104 | -0.73(-2.95%) |
Jun 25, 2012 | 24.83 | 25.12 | 24.53 | 24.78 | 156,555 | -0.30(-1.20%) |
Jun 22, 2012 | 25.35 | 25.35 | 24.88 | 25.08 | 488,019 | -0.21(-0.83%) |
Jun 21, 2012 | 26.24 | 26.32 | 25.24 | 25.29 | 228,029 | -0.89(-3.40%) |
Jun 20, 2012 | 26.29 | 26.48 | 25.93 | 26.18 | 283,495 | -0.05(-0.19%) |
Jun 19, 2012 | 25.79 | 26.46 | 25.79 | 26.23 | 382,744 | +0.61(+2.38%) |
Jun 18, 2012 | 24.95 | 25.75 | 24.87 | 25.62 | 410,642 | +0.43(+1.71%) |
Jun 15, 2012 | 24.84 | 25.40 | 24.61 | 25.19 | 756,965 | +0.31(+1.25%) |
Jun 14, 2012 | 24.13 | 24.93 | 24.13 | 24.88 | 389,268 | +0.86(+3.58%) |
Jun 13, 2012 | 24.07 | 24.52 | 23.83 | 24.02 | 524,879 | -0.06(-0.25%) |
Jun 12, 2012 | 24.33 | 24.41 | 23.72 | 24.08 | 481,018 | -0.11(-0.45%) |
Jun 11, 2012 | 25.15 | 25.21 | 24.13 | 24.19 | 429,376 | -0.61(-2.46%) |
Jun 08, 2012 | 23.84 | 25.09 | 23.76 | 24.80 | 373,906 | +0.89(+3.72%) |
Jun 07, 2012 | 24.05 | 24.56 | 23.65 | 23.91 | 424,699 | +0.27(+1.14%) |
Jun 06, 2012 | 23.62 | 23.87 | 23.52 | 23.64 | 395,046 | +0.10(+0.42%) |
Jun 05, 2012 | 22.73 | 23.62 | 22.55 | 23.54 | 350,772 | +0.61(+2.66%) |
Jun 04, 2012 | 23.62 | 23.73 | 22.58 | 22.93 | 599,319 | -0.56(-2.38%) |
Jun 01, 2012 | 24.47 | 24.47 | 23.36 | 23.49 | 425,712 | -1.36(-5.47%) |
May 31, 2012 | 25.53 | 25.53 | 24.62 | 24.85 | 561,762 | -0.68(-2.66%) |
May 30, 2012 | 25.88 | 25.91 | 25.35 | 25.53 | 761,063 | -0.60(-2.30%) |
May 29, 2012 | 24.85 | 26.15 | 24.84 | 26.13 | 648,921 | +1.75(+7.18%) |
May 25, 2012 | 25.35 | 25.54 | 24.25 | 24.38 | 561,584 | -0.86(-3.41%) |
May 24, 2012 | 25.52 | 25.58 | 25.01 | 25.24 | 461,820 | -0.15(-0.59%) |
May 23, 2012 | 24.58 | 25.48 | 24.56 | 25.39 | 320,241 | +0.48(+1.93%) |
May 22, 2012 | 24.54 | 25.07 | 24.47 | 24.91 | 346,849 | +0.41(+1.67%) |
May 21, 2012 | 24.34 | 24.56 | 23.73 | 24.50 | 278,081 | +0.30(+1.24%) |
May 18, 2012 | 24.36 | 24.86 | 24.13 | 24.20 | 343,524 | -0.15(-0.62%) |
May 17, 2012 | 25.50 | 25.78 | 24.34 | 24.35 | 592,876 | -1.18(-4.62%) |
May 16, 2012 | 25.18 | 25.87 | 25.13 | 25.53 | 640,574 | +0.56(+2.24%) |
May 15, 2012 | 25.19 | 25.41 | 24.88 | 24.97 | 711,614 | -0.30(-1.19%) |
May 14, 2012 | 25.17 | 25.59 | 24.52 | 25.27 | 690,210 | -0.17(-0.67%) |
May 11, 2012 | 24.82 | 25.87 | 24.82 | 25.44 | 1,008,596 | +0.19(+0.75%) |
May 10, 2012 | 26.79 | 27.60 | 24.89 | 25.25 | 1,998,542 | -0.64(-2.47%) |
May 09, 2012 | 25.89 | 26.38 | 25.63 | 25.89 | 513,137 | -0.38(-1.45%) |
May 08, 2012 | 26.03 | 26.50 | 25.37 | 26.27 | 244,304 | -0.02(-0.08%) |
May 07, 2012 | 25.82 | 26.37 | 25.75 | 26.29 | 194,466 | +0.40(+1.54%) |
May 04, 2012 | 26.18 | 26.27 | 25.70 | 25.89 | 273,709 | -0.48(-1.82%) |
May 03, 2012 | 27.25 | 27.37 | 26.32 | 26.37 | 350,504 | -0.83(-3.05%) |
May 02, 2012 | 26.57 | 27.40 | 26.28 | 27.20 | 286,331 | +0.36(+1.34%) |