Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.16 | 27.16 | 26.35 | 26.35 | 2,950 | -0.22(-0.83%) |
Jul 30, 2012 | 26.60 | 26.60 | 26.57 | 26.57 | 800 | -0.03(-0.11%) |
Jul 27, 2012 | 26.62 | 26.62 | 26.59 | 26.60 | 8,600 | -0.23(-0.85%) |
Jul 26, 2012 | 27.33 | 27.33 | 26.83 | 26.83 | 400 | +0.10(+0.37%) |
Jul 25, 2012 | 26.63 | 26.73 | 26.63 | 26.73 | 1,650 | +0.08(+0.30%) |
Jul 24, 2012 | 26.85 | 26.85 | 26.61 | 26.65 | 700 | +0.16(+0.60%) |
Jul 23, 2012 | 26.50 | 26.50 | 26.47 | 26.49 | 5,943 | +0.31(+1.18%) |
Jul 20, 2012 | 25.93 | 26.18 | 25.93 | 26.18 | 1,800 | +0.11(+0.42%) |
Jul 19, 2012 | 26.11 | 26.11 | 25.35 | 26.07 | 3,875 | -0.36(-1.36%) |
Jul 18, 2012 | 26.22 | 26.50 | 26.22 | 26.43 | 600 | +0.06(+0.23%) |
Jul 14, 2012 | 26.37 | 26.37 | 26.37 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 26.37 | 26.37 | 26.37 | 26.37 | 581 | +0.01(+0.04%) |
Jul 12, 2012 | 26.09 | 26.36 | 26.07 | 26.36 | 4,532 | +0.11(+0.42%) |
Jul 10, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 0 | +0.13(+0.50%) |
Jul 09, 2012 | 25.98 | 26.14 | 25.98 | 26.12 | 2,200 | +0.42(+1.63%) |
Jul 06, 2012 | 25.62 | 25.72 | 25.62 | 25.70 | 1,600 | +0.25(+0.98%) |
Jul 05, 2012 | 25.45 | 25.45 | 25.45 | 25.45 | 1,200 | -0.01(-0.04%) |
Jul 03, 2012 | 25.46 | 25.46 | 25.46 | 25.46 | 116 | +0.05(+0.20%) |
Jul 02, 2012 | 24.12 | 25.58 | 24.12 | 25.41 | 4,991 | +0.06(+0.24%) |
Jun 29, 2012 | 25.32 | 25.35 | 25.30 | 25.35 | 1,398 | -0.45(-1.74%) |
Jun 27, 2012 | 25.81 | 25.80 | 25.80 | 25.80 | 500 | -0.33(-1.26%) |
Jun 26, 2012 | 26.03 | 26.13 | 26.03 | 26.13 | 900 | +0.10(+0.38%) |
Jun 25, 2012 | 25.82 | 26.03 | 25.82 | 26.03 | 540 | +0.30(+1.17%) |
Jun 22, 2012 | 25.73 | 25.73 | 25.73 | 25.73 | 400 | +0.01(+0.04%) |
Jun 21, 2012 | 25.61 | 25.72 | 25.61 | 25.72 | 700 | +0.15(+0.57%) |
Jun 20, 2012 | 26.25 | 26.25 | 25.57 | 25.57 | 250 | -0.34(-1.30%) |
Jun 18, 2012 | 25.99 | 25.91 | 25.91 | 25.91 | 2,900 | +0.04(+0.15%) |
Jun 15, 2012 | 25.81 | 25.88 | 25.81 | 25.87 | 1,100 | -0.02(-0.08%) |
Jun 14, 2012 | 25.93 | 25.93 | 25.89 | 25.89 | 1,255 | +0.15(+0.58%) |
Jun 13, 2012 | 25.75 | 25.85 | 25.74 | 25.74 | 5,350 | -0.01(-0.04%) |
Jun 12, 2012 | 25.75 | 25.75 | 25.75 | 25.75 | 500 | +0.10(+0.39%) |
Jun 11, 2012 | 25.66 | 25.66 | 25.65 | 25.65 | 1,200 | +0.23(+0.90%) |
Jun 08, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 900 | +0.00(+0.00%) |
Jun 07, 2012 | 25.41 | 25.42 | 25.32 | 25.42 | 2,645 | -0.02(-0.08%) |
Jun 06, 2012 | 25.49 | 25.49 | 25.44 | 25.44 | 894 | -0.18(-0.70%) |
Jun 04, 2012 | 25.62 | 25.62 | 25.62 | 25.62 | 500 | -0.01(-0.04%) |
Jun 01, 2012 | 25.62 | 25.63 | 25.54 | 25.63 | 1,380 | -0.04(-0.16%) |
May 31, 2012 | 25.60 | 25.67 | 25.50 | 25.67 | 2,000 | +0.01(+0.04%) |
May 30, 2012 | 25.65 | 25.66 | 25.65 | 25.66 | 1,700 | +0.16(+0.63%) |
May 29, 2012 | 25.58 | 25.58 | 25.50 | 25.50 | 1,398 | -0.22(-0.86%) |
May 25, 2012 | 25.72 | 25.72 | 25.72 | 25.72 | 100 | +0.07(+0.27%) |
May 24, 2012 | 25.63 | 25.65 | 25.63 | 25.65 | 800 | -0.04(-0.16%) |
May 23, 2012 | 25.69 | 25.69 | 25.69 | 25.69 | 200 | +0.20(+0.78%) |
May 22, 2012 | 26.00 | 26.00 | 25.47 | 25.49 | 600 | +0.03(+0.12%) |
May 21, 2012 | 26.98 | 26.98 | 25.37 | 25.46 | 2,000 | +0.02(+0.08%) |
May 18, 2012 | 25.25 | 25.44 | 25.25 | 25.44 | 1,325 | +0.15(+0.59%) |
May 17, 2012 | 25.29 | 25.29 | 25.29 | 25.29 | 1,000 | -0.04(-0.16%) |
May 16, 2012 | 25.15 | 25.33 | 25.15 | 25.33 | 1,725 | +0.18(+0.72%) |
May 15, 2012 | 25.02 | 25.15 | 25.02 | 25.15 | 1,200 | +0.15(+0.60%) |
May 14, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.12(+0.48%) |
May 11, 2012 | 24.88 | 24.88 | 24.88 | 24.88 | 200 | +0.15(+0.61%) |
May 10, 2012 | 24.73 | 24.73 | 24.73 | 24.73 | 200 | -0.29(-1.16%) |
May 09, 2012 | 24.87 | 25.02 | 24.87 | 25.02 | 2,080 | +0.23(+0.93%) |
May 04, 2012 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.09(+0.36%) |