Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.93 | 28.73 | 27.78 | 28.55 | 161,546 | +0.88(+3.18%) |
Jul 30, 2012 | 26.77 | 27.80 | 26.77 | 27.68 | 93,997 | +0.67(+2.48%) |
Jul 27, 2012 | 26.04 | 27.17 | 26.02 | 27.01 | 71,989 | +1.18(+4.56%) |
Jul 26, 2012 | 25.66 | 25.96 | 25.20 | 25.83 | 60,100 | +0.21(+0.82%) |
Jul 25, 2012 | 26.01 | 26.25 | 25.36 | 25.62 | 86,072 | -0.46(-1.77%) |
Jul 24, 2012 | 25.99 | 26.50 | 25.89 | 26.08 | 99,677 | -0.05(-0.21%) |
Jul 23, 2012 | 25.86 | 26.16 | 25.54 | 26.13 | 40,033 | +0.06(+0.23%) |
Jul 20, 2012 | 26.42 | 26.47 | 25.89 | 26.07 | 88,377 | -0.45(-1.71%) |
Jul 19, 2012 | 26.59 | 26.76 | 26.36 | 26.53 | 13,144 | +0.05(+0.18%) |
Jul 18, 2012 | 26.43 | 26.88 | 25.77 | 26.48 | 107,464 | -0.07(-0.25%) |
Jul 17, 2012 | 26.55 | 26.74 | 26.17 | 26.55 | 92,468 | +0.07(+0.25%) |
Jul 16, 2012 | 26.43 | 26.62 | 26.01 | 26.48 | 80,442 | -0.04(-0.16%) |
Jul 13, 2012 | 26.43 | 26.59 | 26.26 | 26.52 | 44,529 | +0.10(+0.36%) |
Jul 12, 2012 | 26.15 | 26.73 | 25.88 | 26.43 | 103,569 | +0.13(+0.50%) |
Jul 11, 2012 | 26.43 | 26.48 | 25.89 | 26.29 | 44,774 | +0.01(+0.05%) |
Jul 10, 2012 | 26.28 | 26.53 | 25.98 | 26.28 | 114,504 | +0.01(+0.02%) |
Jul 09, 2012 | 26.09 | 26.54 | 26.04 | 26.28 | 37,477 | +0.11(+0.41%) |
Jul 06, 2012 | 26.08 | 26.55 | 25.81 | 26.17 | 60,699 | -0.04(-0.16%) |
Jul 05, 2012 | 25.86 | 26.21 | 25.25 | 26.21 | 85,151 | +0.54(+2.12%) |
Jul 03, 2012 | 25.25 | 25.99 | 25.25 | 25.67 | 54,676 | +0.58(+2.31%) |
Jul 02, 2012 | 24.88 | 25.31 | 24.76 | 25.09 | 71,593 | +0.29(+1.16%) |
Jun 29, 2012 | 24.99 | 25.11 | 24.28 | 24.80 | 113,243 | +0.05(+0.22%) |
Jun 28, 2012 | 24.36 | 24.76 | 23.97 | 24.75 | 53,913 | +0.41(+1.67%) |
Jun 27, 2012 | 23.96 | 24.48 | 23.73 | 24.34 | 118,119 | +0.57(+2.39%) |
Jun 26, 2012 | 23.65 | 23.94 | 23.41 | 23.77 | 160,793 | +0.26(+1.09%) |
Jun 25, 2012 | 23.57 | 23.96 | 23.39 | 23.51 | 49,618 | -0.10(-0.40%) |
Jun 22, 2012 | 23.39 | 24.04 | 23.39 | 23.61 | 79,355 | +0.27(+1.15%) |
Jun 21, 2012 | 23.51 | 23.62 | 23.15 | 23.34 | 95,480 | -0.16(-0.66%) |
Jun 20, 2012 | 23.02 | 23.58 | 22.73 | 23.50 | 205,151 | +0.51(+2.24%) |
Jun 19, 2012 | 22.74 | 23.16 | 22.50 | 22.98 | 263,172 | +0.33(+1.45%) |
Jun 18, 2012 | 22.90 | 22.92 | 22.43 | 22.65 | 307,450 | -0.36(-1.56%) |
Jun 15, 2012 | 22.83 | 23.29 | 22.67 | 23.01 | 1,015,023 | +0.14(+0.63%) |
Jun 14, 2012 | 23.18 | 23.29 | 22.11 | 22.87 | 173,597 | -0.25(-1.06%) |
Jun 13, 2012 | 23.01 | 23.51 | 22.98 | 23.11 | 265,446 | -0.11(-0.49%) |
Jun 12, 2012 | 23.96 | 23.96 | 22.80 | 23.23 | 491,505 | -1.01(-4.17%) |
Jun 11, 2012 | 25.22 | 25.34 | 24.21 | 24.24 | 56,008 | -0.90(-3.58%) |
Jun 08, 2012 | 25.30 | 25.30 | 24.87 | 25.14 | 29,067 | +0.09(+0.35%) |
Jun 07, 2012 | 25.68 | 25.92 | 24.93 | 25.05 | 53,345 | -0.39(-1.55%) |
Jun 06, 2012 | 24.82 | 25.80 | 24.82 | 25.45 | 89,053 | +0.86(+3.50%) |
Jun 05, 2012 | 23.76 | 24.77 | 23.76 | 24.58 | 73,568 | +0.73(+3.06%) |
Jun 04, 2012 | 24.21 | 24.51 | 23.50 | 23.86 | 173,891 | -0.36(-1.48%) |
Jun 01, 2012 | 24.70 | 24.75 | 23.96 | 24.21 | 72,758 | -0.64(-2.57%) |
May 31, 2012 | 25.45 | 25.45 | 24.61 | 24.85 | 56,523 | -0.48(-1.89%) |
May 30, 2012 | 25.61 | 25.65 | 25.16 | 25.33 | 40,902 | -0.53(-2.06%) |
May 29, 2012 | 25.91 | 26.30 | 25.61 | 25.86 | 91,533 | -0.02(-0.08%) |
May 25, 2012 | 25.30 | 26.01 | 25.26 | 25.89 | 82,816 | +0.44(+1.73%) |
May 24, 2012 | 25.27 | 25.68 | 25.17 | 25.45 | 48,175 | +0.22(+0.88%) |
May 23, 2012 | 24.75 | 25.64 | 24.70 | 25.22 | 99,811 | -0.01(-0.05%) |
May 22, 2012 | 25.51 | 25.83 | 25.20 | 25.24 | 66,535 | -0.12(-0.47%) |
May 21, 2012 | 25.49 | 25.60 | 25.16 | 25.36 | 92,162 | +0.15(+0.59%) |
May 18, 2012 | 25.27 | 25.48 | 25.11 | 25.21 | 72,758 | -0.09(-0.35%) |
May 17, 2012 | 25.42 | 25.45 | 24.92 | 25.30 | 54,669 | -0.02(-0.09%) |
May 16, 2012 | 25.89 | 26.01 | 25.22 | 25.32 | 109,421 | -0.71(-2.73%) |
May 15, 2012 | 25.99 | 26.16 | 25.86 | 26.03 | 67,650 | +0.27(+1.04%) |
May 14, 2012 | 26.20 | 26.20 | 25.50 | 25.76 | 61,089 | -0.17(-0.67%) |
May 11, 2012 | 25.99 | 26.03 | 25.86 | 25.94 | 46,385 | -0.10(-0.37%) |
May 10, 2012 | 25.47 | 26.07 | 25.47 | 26.03 | 44,542 | +0.43(+1.68%) |
May 09, 2012 | 25.88 | 25.88 | 25.32 | 25.60 | 57,136 | -0.28(-1.09%) |
May 08, 2012 | 25.89 | 25.89 | 25.41 | 25.88 | 49,718 | -0.01(-0.05%) |
May 07, 2012 | 26.18 | 26.37 | 25.67 | 25.90 | 44,577 | -0.34(-1.30%) |
May 04, 2012 | 26.18 | 26.26 | 25.71 | 26.24 | 47,926 | +0.05(+0.20%) |
May 03, 2012 | 26.27 | 26.69 | 26.04 | 26.18 | 53,950 | -0.18(-0.67%) |
May 02, 2012 | 26.55 | 26.67 | 26.27 | 26.36 | 51,277 | -0.18(-0.69%) |