Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.58 | 26.67 | 25.85 | 26.23 | 298,017 | -0.08(-0.32%) |
Aug 30, 2012 | 26.05 | 26.50 | 25.82 | 26.31 | 451,279 | -0.21(-0.78%) |
Aug 29, 2012 | 25.86 | 26.60 | 25.63 | 26.52 | 430,568 | +1.07(+4.22%) |
Aug 27, 2012 | 24.91 | 25.79 | 24.91 | 25.45 | 276,571 | +0.68(+2.74%) |
Aug 24, 2012 | 24.40 | 25.19 | 24.34 | 24.77 | 329,487 | +0.19(+0.77%) |
Aug 23, 2012 | 25.09 | 25.20 | 24.40 | 24.58 | 213,439 | -0.45(-1.81%) |
Aug 22, 2012 | 25.13 | 25.33 | 24.06 | 25.03 | 387,815 | -0.24(-0.93%) |
Aug 21, 2012 | 25.54 | 25.85 | 25.23 | 25.27 | 216,943 | -0.07(-0.26%) |
Aug 20, 2012 | 25.92 | 26.02 | 25.22 | 25.33 | 208,988 | -0.58(-2.25%) |
Aug 17, 2012 | 25.96 | 26.06 | 25.43 | 25.92 | 410,576 | -0.19(-0.72%) |
Aug 16, 2012 | 26.07 | 26.33 | 25.49 | 26.11 | 314,341 | -0.04(-0.14%) |
Aug 15, 2012 | 25.34 | 26.24 | 25.06 | 26.14 | 515,838 | +0.83(+3.28%) |
Aug 14, 2012 | 25.40 | 25.48 | 24.75 | 25.31 | 524,720 | +0.03(+0.11%) |
Aug 13, 2012 | 25.82 | 26.09 | 24.75 | 25.29 | 445,305 | -0.68(-2.61%) |
Aug 10, 2012 | 25.24 | 26.11 | 25.08 | 25.96 | 367,192 | +0.51(+2.00%) |
Aug 09, 2012 | 24.55 | 25.66 | 24.27 | 25.46 | 545,228 | +0.81(+3.29%) |
Aug 08, 2012 | 23.60 | 24.96 | 23.59 | 24.64 | 738,318 | +0.80(+3.36%) |
Aug 07, 2012 | 23.17 | 24.31 | 23.17 | 23.84 | 489,884 | +0.74(+3.22%) |
Aug 06, 2012 | 23.41 | 23.57 | 22.84 | 23.10 | 499,538 | +0.01(+0.04%) |
Aug 03, 2012 | 22.80 | 24.14 | 22.55 | 23.09 | 479,136 | +0.76(+3.42%) |
Aug 02, 2012 | 23.80 | 24.95 | 21.93 | 22.33 | 764,485 | -2.19(-8.92%) |
Aug 01, 2012 | 24.76 | 25.42 | 24.16 | 24.51 | 304,074 | -0.18(-0.72%) |
Jul 31, 2012 | 25.47 | 25.64 | 24.60 | 24.69 | 340,674 | -0.78(-3.07%) |
Jul 30, 2012 | 24.86 | 25.54 | 24.86 | 25.47 | 415,954 | +0.34(+1.35%) |
Jul 27, 2012 | 24.54 | 25.44 | 24.03 | 25.13 | 354,389 | +0.67(+2.73%) |
Jul 26, 2012 | 24.40 | 24.91 | 23.98 | 24.47 | 596,678 | +0.52(+2.16%) |
Jul 25, 2012 | 23.96 | 24.05 | 23.17 | 23.95 | 586,077 | +0.44(+1.88%) |
Jul 24, 2012 | 24.22 | 24.71 | 23.32 | 23.50 | 693,722 | -0.72(-2.96%) |
Jul 23, 2012 | 24.58 | 24.96 | 23.46 | 24.22 | 838,724 | -1.12(-4.43%) |
Jul 20, 2012 | 24.61 | 25.51 | 24.50 | 25.34 | 449,240 | +0.51(+2.05%) |
Jul 19, 2012 | 25.36 | 25.55 | 24.70 | 24.83 | 460,676 | -0.53(-2.08%) |
Jul 18, 2012 | 24.49 | 25.55 | 24.36 | 25.36 | 303,060 | +0.72(+2.91%) |
Jul 17, 2012 | 24.92 | 25.24 | 24.34 | 24.64 | 286,286 | -0.07(-0.27%) |
Jul 16, 2012 | 24.16 | 25.70 | 23.73 | 24.71 | 216,933 | +0.61(+2.54%) |
Jul 13, 2012 | 23.81 | 24.42 | 23.76 | 24.10 | 550,342 | +0.45(+1.91%) |
Jul 12, 2012 | 23.57 | 23.82 | 23.15 | 23.65 | 681,941 | -0.26(-1.10%) |
Jul 11, 2012 | 23.20 | 24.02 | 23.19 | 23.91 | 461,240 | +0.51(+2.17%) |
Jul 10, 2012 | 24.71 | 24.93 | 23.18 | 23.40 | 588,551 | -1.13(-4.61%) |
Jul 09, 2012 | 24.17 | 24.87 | 24.11 | 24.53 | 588,260 | +0.21(+0.85%) |
Jul 06, 2012 | 24.03 | 24.62 | 23.94 | 24.32 | 464,938 | +0.00(+0.00%) |
Jul 05, 2012 | 24.64 | 25.01 | 24.00 | 24.32 | 527,420 | -0.34(-1.38%) |
Jul 03, 2012 | 23.80 | 24.74 | 23.80 | 24.66 | 387,818 | +1.03(+4.35%) |
Jul 02, 2012 | 23.07 | 24.12 | 22.51 | 23.64 | 940,005 | +0.53(+2.28%) |
Jun 29, 2012 | 21.81 | 23.16 | 21.79 | 23.11 | 997,152 | +2.03(+9.61%) |
Jun 28, 2012 | 20.17 | 21.14 | 19.94 | 21.08 | 686,220 | +0.71(+3.47%) |
Jun 27, 2012 | 18.87 | 20.46 | 18.81 | 20.38 | 734,934 | +1.63(+8.70%) |
Jun 26, 2012 | 18.58 | 18.93 | 18.46 | 18.75 | 802,157 | +0.25(+1.38%) |
Jun 25, 2012 | 18.62 | 19.00 | 18.22 | 18.49 | 366,678 | -0.47(-2.49%) |
Jun 22, 2012 | 19.19 | 19.55 | 18.42 | 18.96 | 1,050,593 | -0.03(-0.15%) |
Jun 21, 2012 | 21.04 | 21.12 | 18.94 | 18.99 | 812,855 | -2.14(-10.12%) |
Jun 20, 2012 | 21.30 | 21.84 | 20.87 | 21.13 | 882,466 | -0.21(-0.97%) |
Jun 19, 2012 | 21.04 | 21.53 | 20.74 | 21.34 | 409,612 | +0.45(+2.17%) |
Jun 18, 2012 | 21.90 | 21.90 | 20.52 | 20.88 | 806,059 | -1.26(-5.70%) |