Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.55 | 24.77 | 24.41 | 24.58 | 33,493 | +0.03(+0.13%) |
Aug 30, 2012 | 24.64 | 24.80 | 24.41 | 24.55 | 27,819 | -0.09(-0.36%) |
Aug 29, 2012 | 24.35 | 24.73 | 24.35 | 24.63 | 67,336 | +0.27(+1.10%) |
Aug 27, 2012 | 24.48 | 24.65 | 24.27 | 24.37 | 28,530 | -0.13(-0.54%) |
Aug 24, 2012 | 24.37 | 24.69 | 24.37 | 24.50 | 31,479 | +0.09(+0.37%) |
Aug 23, 2012 | 24.92 | 24.92 | 24.25 | 24.41 | 25,570 | -0.44(-1.77%) |
Aug 22, 2012 | 25.09 | 25.09 | 24.70 | 24.85 | 27,769 | -0.19(-0.75%) |
Aug 21, 2012 | 25.19 | 25.46 | 24.95 | 25.04 | 28,697 | -0.16(-0.65%) |
Aug 20, 2012 | 25.26 | 25.30 | 25.02 | 25.20 | 37,902 | -0.04(-0.15%) |
Aug 17, 2012 | 25.05 | 25.29 | 24.73 | 25.24 | 50,221 | +0.24(+0.94%) |
Aug 16, 2012 | 24.75 | 25.05 | 24.44 | 25.00 | 79,022 | +0.32(+1.30%) |
Aug 15, 2012 | 24.54 | 24.72 | 24.44 | 24.68 | 62,302 | +0.22(+0.90%) |
Aug 14, 2012 | 24.76 | 24.85 | 24.41 | 24.46 | 75,428 | -0.18(-0.72%) |
Aug 13, 2012 | 24.82 | 24.99 | 24.30 | 24.64 | 50,419 | -0.17(-0.68%) |
Aug 10, 2012 | 24.60 | 24.92 | 24.33 | 24.81 | 64,533 | +0.26(+1.05%) |
Aug 09, 2012 | 24.48 | 24.65 | 24.38 | 24.55 | 46,723 | +0.14(+0.56%) |
Aug 08, 2012 | 24.28 | 24.58 | 24.09 | 24.41 | 32,148 | +0.22(+0.89%) |
Aug 07, 2012 | 24.57 | 24.88 | 24.04 | 24.20 | 75,922 | -0.30(-1.24%) |
Aug 06, 2012 | 24.41 | 24.71 | 24.25 | 24.50 | 41,429 | -0.02(-0.06%) |
Aug 03, 2012 | 24.18 | 24.72 | 24.06 | 24.52 | 48,270 | +0.66(+2.77%) |
Aug 02, 2012 | 23.97 | 24.06 | 23.57 | 23.86 | 41,904 | +0.03(+0.13%) |
Aug 01, 2012 | 24.16 | 24.44 | 23.75 | 23.83 | 61,799 | -0.18(-0.74%) |
Jul 31, 2012 | 24.72 | 24.96 | 23.89 | 24.00 | 43,983 | -0.73(-2.97%) |
Jul 30, 2012 | 24.58 | 25.08 | 24.57 | 24.74 | 38,790 | +0.18(+0.73%) |
Jul 27, 2012 | 24.05 | 24.60 | 24.05 | 24.56 | 38,655 | +0.67(+2.79%) |
Jul 26, 2012 | 24.19 | 24.19 | 23.77 | 23.89 | 41,910 | +0.02(+0.07%) |
Jul 25, 2012 | 24.01 | 24.01 | 23.40 | 23.88 | 54,173 | +0.04(+0.18%) |
Jul 24, 2012 | 24.08 | 24.08 | 23.46 | 23.84 | 50,909 | -0.32(-1.33%) |
Jul 23, 2012 | 24.36 | 24.49 | 24.09 | 24.16 | 38,989 | -0.20(-0.82%) |
Jul 20, 2012 | 23.87 | 24.53 | 23.87 | 24.36 | 43,630 | +0.35(+1.44%) |
Jul 19, 2012 | 24.33 | 24.33 | 23.89 | 24.01 | 59,034 | -0.17(-0.69%) |
Jul 18, 2012 | 24.32 | 24.49 | 24.02 | 24.18 | 84,079 | -0.06(-0.24%) |
Jul 17, 2012 | 24.41 | 24.66 | 24.16 | 24.24 | 69,114 | -0.13(-0.52%) |
Jul 16, 2012 | 24.40 | 24.58 | 24.20 | 24.36 | 44,899 | -0.04(-0.17%) |
Jul 13, 2012 | 24.04 | 24.59 | 24.04 | 24.40 | 34,000 | +0.32(+1.33%) |
Jul 12, 2012 | 24.02 | 24.25 | 23.96 | 24.08 | 53,550 | -0.04(-0.17%) |
Jul 11, 2012 | 24.06 | 24.22 | 24.06 | 24.13 | 46,366 | -0.01(-0.02%) |
Jul 10, 2012 | 23.97 | 24.35 | 23.83 | 24.13 | 64,943 | +0.34(+1.41%) |
Jul 09, 2012 | 23.95 | 23.96 | 23.62 | 23.80 | 33,469 | -0.08(-0.33%) |
Jul 06, 2012 | 23.80 | 23.98 | 23.69 | 23.87 | 45,412 | +0.02(+0.09%) |
Jul 05, 2012 | 23.41 | 23.98 | 23.38 | 23.85 | 59,628 | +0.45(+1.93%) |
Jul 03, 2012 | 23.18 | 23.71 | 23.18 | 23.40 | 61,458 | +0.11(+0.47%) |
Jul 02, 2012 | 23.04 | 23.32 | 22.91 | 23.29 | 69,350 | +0.35(+1.51%) |
Jun 29, 2012 | 23.12 | 23.12 | 22.77 | 22.94 | 70,657 | +0.23(+0.99%) |
Jun 28, 2012 | 22.63 | 22.78 | 22.40 | 22.72 | 45,336 | +0.03(+0.14%) |
Jun 27, 2012 | 22.70 | 22.87 | 22.63 | 22.69 | 52,847 | +0.06(+0.25%) |
Jun 26, 2012 | 23.18 | 23.18 | 22.63 | 22.63 | 32,554 | -0.43(-1.84%) |
Jun 25, 2012 | 22.68 | 23.22 | 22.68 | 23.06 | 74,134 | +0.28(+1.22%) |
Jun 22, 2012 | 22.44 | 22.92 | 22.36 | 22.78 | 109,661 | +0.45(+2.02%) |
Jun 21, 2012 | 22.57 | 22.69 | 22.24 | 22.33 | 61,269 | -0.30(-1.32%) |
Jun 20, 2012 | 23.03 | 23.03 | 22.57 | 22.62 | 50,416 | -0.38(-1.67%) |
Jun 19, 2012 | 22.87 | 23.32 | 22.68 | 23.01 | 64,840 | +0.14(+0.62%) |
Jun 18, 2012 | 23.02 | 23.28 | 22.77 | 22.87 | 54,144 | -0.21(-0.91%) |
Jun 15, 2012 | 23.21 | 23.70 | 23.07 | 23.08 | 112,241 | -0.19(-0.81%) |
Jun 14, 2012 | 22.93 | 23.35 | 22.80 | 23.27 | 48,478 | +0.44(+1.91%) |
Jun 13, 2012 | 22.75 | 23.09 | 22.61 | 22.83 | 270,724 | +0.05(+0.22%) |
Jun 12, 2012 | 22.55 | 22.84 | 22.47 | 22.78 | 29,855 | +0.23(+1.04%) |
Jun 11, 2012 | 22.76 | 22.85 | 22.54 | 22.55 | 62,432 | +0.02(+0.07%) |
Jun 08, 2012 | 22.38 | 22.59 | 22.29 | 22.53 | 71,326 | +0.15(+0.67%) |
Jun 07, 2012 | 22.74 | 22.81 | 22.33 | 22.38 | 62,585 | -0.14(-0.62%) |
Jun 06, 2012 | 22.49 | 22.68 | 22.21 | 22.52 | 109,911 | +0.09(+0.42%) |
Jun 05, 2012 | 22.69 | 22.81 | 22.32 | 22.43 | 131,218 | -0.06(-0.28%) |
Jun 04, 2012 | 21.95 | 22.88 | 21.92 | 22.49 | 123,242 | +0.54(+2.44%) |