Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.91 | 26.98 | 26.45 | 26.57 | 370,857 | -0.32(-1.18%) |
Jul 30, 2012 | 27.44 | 27.61 | 26.61 | 26.89 | 391,933 | -0.34(-1.24%) |
Jul 27, 2012 | 26.68 | 27.83 | 26.68 | 27.22 | 598,260 | +1.30(+5.01%) |
Jul 26, 2012 | 25.93 | 26.05 | 25.58 | 25.93 | 103,634 | +0.24(+0.93%) |
Jul 25, 2012 | 25.66 | 25.82 | 25.47 | 25.69 | 162,682 | +0.10(+0.39%) |
Jul 24, 2012 | 25.55 | 25.63 | 25.25 | 25.59 | 165,254 | +0.07(+0.26%) |
Jul 23, 2012 | 25.41 | 25.61 | 25.28 | 25.52 | 111,901 | -0.30(-1.16%) |
Jul 20, 2012 | 25.94 | 25.94 | 25.61 | 25.82 | 134,523 | -0.37(-1.42%) |
Jul 19, 2012 | 25.63 | 26.25 | 25.61 | 26.19 | 181,863 | +0.56(+2.20%) |
Jul 18, 2012 | 25.58 | 25.75 | 25.47 | 25.63 | 80,392 | +0.01(+0.03%) |
Jul 17, 2012 | 25.60 | 25.68 | 25.31 | 25.62 | 96,517 | +0.07(+0.29%) |
Jul 16, 2012 | 25.57 | 25.77 | 25.41 | 25.55 | 107,545 | -0.22(-0.85%) |
Jul 13, 2012 | 25.16 | 25.81 | 25.16 | 25.77 | 160,232 | +0.59(+2.34%) |
Jul 12, 2012 | 25.36 | 25.54 | 24.98 | 25.18 | 222,781 | -0.44(-1.73%) |
Jul 11, 2012 | 25.93 | 25.98 | 25.52 | 25.62 | 111,938 | -0.29(-1.10%) |
Jul 10, 2012 | 25.94 | 26.04 | 25.75 | 25.91 | 119,010 | -0.06(-0.23%) |
Jul 09, 2012 | 26.06 | 26.22 | 25.83 | 25.96 | 84,936 | -0.23(-0.86%) |
Jul 06, 2012 | 26.19 | 26.31 | 26.12 | 26.19 | 153,303 | -0.29(-1.10%) |
Jul 05, 2012 | 26.46 | 26.73 | 26.34 | 26.48 | 297,805 | -0.03(-0.12%) |
Jul 03, 2012 | 26.57 | 26.66 | 26.39 | 26.52 | 141,958 | +0.10(+0.38%) |
Jul 02, 2012 | 26.53 | 26.56 | 26.18 | 26.42 | 333,191 | -0.05(-0.20%) |
Jun 29, 2012 | 26.57 | 26.87 | 26.40 | 26.47 | 305,191 | +0.32(+1.22%) |
Jun 28, 2012 | 26.05 | 26.29 | 25.93 | 26.15 | 139,668 | +0.06(+0.22%) |
Jun 27, 2012 | 26.19 | 26.29 | 26.05 | 26.09 | 148,123 | -0.03(-0.13%) |
Jun 26, 2012 | 26.06 | 26.38 | 26.06 | 26.13 | 349,960 | +0.01(+0.03%) |
Jun 25, 2012 | 26.07 | 26.27 | 25.92 | 26.12 | 130,030 | -0.16(-0.60%) |
Jun 22, 2012 | 26.39 | 26.58 | 26.12 | 26.28 | 545,964 | -0.07(-0.25%) |
Jun 21, 2012 | 27.06 | 27.14 | 26.17 | 26.34 | 239,233 | -0.69(-2.56%) |
Jun 20, 2012 | 26.37 | 27.90 | 26.37 | 27.04 | 1,543,446 | +1.81(+7.16%) |
Jun 19, 2012 | 24.97 | 25.43 | 24.97 | 25.23 | 114,981 | +0.26(+1.06%) |
Jun 18, 2012 | 24.81 | 25.26 | 24.79 | 24.97 | 134,606 | +0.00(+0.00%) |
Jun 15, 2012 | 24.76 | 25.02 | 24.64 | 24.97 | 158,608 | +0.22(+0.88%) |
Jun 14, 2012 | 24.41 | 24.95 | 24.21 | 24.75 | 146,272 | +0.40(+1.63%) |
Jun 13, 2012 | 24.52 | 24.62 | 24.26 | 24.35 | 114,955 | -0.28(-1.13%) |
Jun 12, 2012 | 24.73 | 24.76 | 24.29 | 24.63 | 107,459 | -0.09(-0.35%) |
Jun 11, 2012 | 24.90 | 24.90 | 24.50 | 24.72 | 178,415 | -0.05(-0.19%) |
Jun 08, 2012 | 24.87 | 24.91 | 24.50 | 24.76 | 128,560 | -0.20(-0.82%) |
Jun 07, 2012 | 25.28 | 25.51 | 24.88 | 24.97 | 189,326 | -0.06(-0.24%) |
Jun 06, 2012 | 24.48 | 25.05 | 24.42 | 25.03 | 168,046 | +0.77(+3.18%) |
Jun 05, 2012 | 24.11 | 24.31 | 23.74 | 24.25 | 204,560 | +0.10(+0.41%) |
Jun 04, 2012 | 23.66 | 24.17 | 23.64 | 24.15 | 331,836 | +0.96(+4.12%) |
Jun 01, 2012 | 23.63 | 23.73 | 23.11 | 23.20 | 115,515 | -0.81(-3.38%) |
May 31, 2012 | 24.09 | 24.09 | 23.67 | 24.01 | 290,196 | -0.03(-0.14%) |
May 30, 2012 | 23.96 | 24.13 | 23.77 | 24.04 | 146,410 | -0.12(-0.49%) |
May 29, 2012 | 24.01 | 24.21 | 23.91 | 24.16 | 102,019 | +0.36(+1.50%) |
May 25, 2012 | 23.97 | 24.02 | 23.74 | 23.80 | 151,676 | -0.18(-0.74%) |
May 24, 2012 | 24.08 | 24.14 | 23.80 | 23.98 | 97,593 | -0.02(-0.08%) |
May 23, 2012 | 23.58 | 24.05 | 23.53 | 24.00 | 185,327 | +0.27(+1.14%) |
May 22, 2012 | 23.83 | 23.92 | 23.65 | 23.73 | 109,520 | -0.02(-0.08%) |
May 21, 2012 | 23.08 | 23.88 | 22.99 | 23.75 | 176,731 | +0.73(+3.15%) |
May 18, 2012 | 23.11 | 23.57 | 22.96 | 23.03 | 289,724 | +0.01(+0.03%) |
May 17, 2012 | 23.84 | 23.85 | 22.95 | 23.02 | 100,796 | -0.84(-3.51%) |
May 16, 2012 | 24.15 | 24.38 | 23.85 | 23.86 | 103,965 | -0.21(-0.88%) |
May 15, 2012 | 23.94 | 24.35 | 23.93 | 24.07 | 123,862 | +0.06(+0.25%) |
May 14, 2012 | 24.14 | 24.24 | 23.92 | 24.01 | 84,002 | -0.38(-1.57%) |
May 11, 2012 | 24.47 | 24.72 | 24.37 | 24.39 | 129,113 | -0.20(-0.80%) |
May 10, 2012 | 24.62 | 24.77 | 24.50 | 24.59 | 106,227 | +0.13(+0.54%) |
May 09, 2012 | 24.42 | 24.58 | 24.21 | 24.46 | 114,254 | -0.17(-0.70%) |
May 08, 2012 | 24.60 | 24.72 | 24.38 | 24.63 | 145,919 | -0.12(-0.48%) |
May 07, 2012 | 24.58 | 24.98 | 24.51 | 24.75 | 284,154 | +0.08(+0.32%) |
May 04, 2012 | 24.72 | 24.93 | 24.60 | 24.67 | 261,284 | -0.16(-0.66%) |
May 03, 2012 | 25.50 | 25.50 | 24.79 | 24.83 | 204,094 | -0.66(-2.59%) |
May 02, 2012 | 25.21 | 25.62 | 25.21 | 25.49 | 197,243 | +0.18(+0.73%) |