Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.49 | 24.58 | 24.08 | 24.24 | 351,483 | -0.09(-0.37%) |
Aug 30, 2012 | 24.68 | 24.68 | 24.19 | 24.33 | 275,226 | -0.28(-1.14%) |
Aug 29, 2012 | 24.48 | 25.04 | 24.42 | 24.61 | 384,096 | +0.15(+0.61%) |
Aug 27, 2012 | 23.85 | 24.49 | 23.66 | 24.46 | 509,436 | +0.69(+2.90%) |
Aug 24, 2012 | 24.30 | 24.45 | 23.33 | 23.77 | 950,548 | -0.54(-2.22%) |
Aug 23, 2012 | 24.96 | 24.97 | 23.96 | 24.31 | 646,091 | -0.67(-2.68%) |
Aug 22, 2012 | 24.73 | 25.14 | 24.52 | 24.98 | 484,812 | +0.22(+0.89%) |
Aug 21, 2012 | 25.07 | 25.63 | 24.66 | 24.76 | 590,109 | -0.31(-1.24%) |
Aug 20, 2012 | 26.20 | 26.26 | 24.89 | 25.07 | 644,453 | -0.45(-1.76%) |
Aug 17, 2012 | 25.60 | 25.79 | 25.30 | 25.52 | 613,677 | -0.02(-0.08%) |
Aug 16, 2012 | 24.99 | 25.82 | 24.76 | 25.54 | 573,244 | +0.46(+1.83%) |
Aug 15, 2012 | 24.38 | 25.17 | 24.36 | 25.08 | 243,057 | +0.70(+2.87%) |
Aug 14, 2012 | 24.95 | 25.04 | 24.26 | 24.38 | 380,440 | -0.47(-1.89%) |
Aug 13, 2012 | 25.24 | 25.36 | 24.55 | 24.85 | 151,163 | -0.47(-1.86%) |
Aug 10, 2012 | 24.99 | 25.36 | 24.88 | 25.32 | 398,582 | +0.04(+0.16%) |
Aug 09, 2012 | 24.73 | 25.37 | 24.41 | 25.28 | 419,678 | +0.59(+2.39%) |
Aug 08, 2012 | 24.43 | 24.83 | 23.94 | 24.69 | 328,789 | +0.29(+1.19%) |
Aug 07, 2012 | 23.41 | 24.58 | 23.35 | 24.40 | 607,787 | +1.12(+4.81%) |
Aug 06, 2012 | 23.46 | 23.59 | 22.84 | 23.28 | 801,273 | +0.13(+0.56%) |
Aug 03, 2012 | 23.18 | 24.04 | 22.60 | 23.15 | 1,023,234 | -0.24(-1.03%) |
Aug 02, 2012 | 24.39 | 24.39 | 23.27 | 23.39 | 890,074 | -1.05(-4.30%) |
Aug 01, 2012 | 24.43 | 24.76 | 24.18 | 24.44 | 519,733 | +0.03(+0.12%) |
Jul 31, 2012 | 23.99 | 24.53 | 23.88 | 24.41 | 846,103 | +0.20(+0.83%) |
Jul 30, 2012 | 24.93 | 24.93 | 23.94 | 24.21 | 992,944 | -0.78(-3.12%) |
Jul 27, 2012 | 23.85 | 24.99 | 21.95 | 24.99 | 2,353,684 | -0.30(-1.19%) |
Jul 26, 2012 | 25.96 | 25.96 | 24.96 | 25.29 | 552,724 | -0.14(-0.55%) |
Jul 25, 2012 | 26.49 | 26.49 | 25.32 | 25.43 | 800,230 | -1.14(-4.29%) |
Jul 24, 2012 | 26.32 | 26.85 | 26.27 | 26.57 | 428,396 | +0.32(+1.22%) |
Jul 23, 2012 | 25.85 | 26.41 | 25.70 | 26.25 | 345,960 | -0.13(-0.49%) |
Jul 20, 2012 | 26.43 | 26.75 | 26.31 | 26.38 | 399,318 | -0.40(-1.49%) |
Jul 19, 2012 | 27.44 | 27.49 | 26.19 | 26.78 | 513,494 | -0.66(-2.41%) |
Jul 18, 2012 | 26.36 | 27.73 | 26.32 | 27.44 | 845,730 | +1.08(+4.10%) |
Jul 17, 2012 | 26.10 | 26.37 | 25.42 | 26.36 | 335,259 | +0.39(+1.50%) |
Jul 16, 2012 | 26.51 | 26.51 | 25.93 | 25.97 | 602,950 | -0.66(-2.48%) |
Jul 13, 2012 | 26.14 | 26.98 | 26.11 | 26.63 | 484,458 | +0.51(+1.95%) |
Jul 12, 2012 | 26.36 | 26.44 | 25.91 | 26.12 | 1,155,629 | -0.46(-1.73%) |
Jul 11, 2012 | 26.34 | 27.41 | 26.28 | 26.58 | 1,113,084 | +0.36(+1.37%) |
Jul 10, 2012 | 26.97 | 27.44 | 25.62 | 26.22 | 1,428,350 | -0.90(-3.32%) |
Jul 09, 2012 | 25.72 | 27.50 | 25.42 | 27.12 | 3,790,628 | +4.05(+17.56%) |
Jul 06, 2012 | 22.85 | 23.45 | 22.72 | 23.07 | 557,153 | -0.15(-0.65%) |
Jul 05, 2012 | 22.79 | 23.50 | 22.64 | 23.22 | 444,787 | +0.21(+0.91%) |
Jul 03, 2012 | 22.92 | 23.15 | 22.78 | 23.01 | 281,993 | -0.12(-0.52%) |
Jul 02, 2012 | 23.30 | 23.38 | 22.29 | 23.13 | 955,047 | -0.33(-1.41%) |
Jun 29, 2012 | 23.59 | 24.53 | 23.26 | 23.46 | 1,157,653 | +0.30(+1.30%) |
Jun 28, 2012 | 21.39 | 23.28 | 21.39 | 23.16 | 3,385,223 | +1.84(+8.63%) |
Jun 27, 2012 | 20.90 | 21.94 | 20.70 | 21.32 | 1,238,997 | -0.51(-2.34%) |
Jun 26, 2012 | 22.24 | 22.30 | 21.62 | 21.83 | 428,044 | -0.35(-1.58%) |
Jun 25, 2012 | 22.28 | 22.59 | 22.01 | 22.18 | 532,059 | -0.27(-1.20%) |
Jun 22, 2012 | 22.57 | 23.01 | 22.23 | 22.45 | 1,175,868 | -0.06(-0.27%) |
Jun 21, 2012 | 22.78 | 23.14 | 22.34 | 22.51 | 507,777 | -0.33(-1.44%) |
Jun 20, 2012 | 22.83 | 22.87 | 22.43 | 22.84 | 663,016 | +0.24(+1.06%) |
Jun 19, 2012 | 22.54 | 22.87 | 22.34 | 22.60 | 465,001 | +0.20(+0.89%) |
Jun 18, 2012 | 22.52 | 22.60 | 22.18 | 22.40 | 523,840 | -0.15(-0.67%) |
Jun 15, 2012 | 22.26 | 22.86 | 22.12 | 22.55 | 1,010,876 | +0.20(+0.89%) |
Jun 14, 2012 | 21.69 | 22.42 | 21.50 | 22.35 | 933,988 | +0.76(+3.52%) |
Jun 13, 2012 | 22.19 | 22.52 | 21.46 | 21.59 | 529,817 | -0.69(-3.10%) |
Jun 12, 2012 | 22.03 | 22.52 | 21.76 | 22.28 | 818,158 | +0.25(+1.13%) |
Jun 11, 2012 | 21.80 | 22.87 | 21.08 | 22.03 | 2,277,412 | -0.43(-1.91%) |
Jun 08, 2012 | 21.95 | 23.28 | 21.23 | 22.46 | 6,090,215 | +4.69(+26.39%) |
Jun 07, 2012 | 19.10 | 19.10 | 17.63 | 17.77 | 7,868,099 | -7.99(-31.02%) |
Jun 06, 2012 | 25.14 | 25.93 | 25.04 | 25.76 | 381,300 | +0.93(+3.75%) |
Jun 05, 2012 | 24.02 | 25.31 | 23.93 | 24.83 | 550,938 | +0.68(+2.82%) |
Jun 04, 2012 | 24.72 | 24.74 | 23.81 | 24.15 | 593,756 | -0.42(-1.71%) |