Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.85 | 24.85 | 24.85 | 0 | -0.11(-0.44%) | |
Aug 30, 2012 | 24.95 | 24.98 | 24.95 | 24.96 | 8,611 | +0.01(+0.04%) |
Aug 29, 2012 | 24.89 | 24.95 | 24.89 | 24.95 | 12,100 | -0.03(-0.12%) |
Aug 27, 2012 | 24.94 | 24.99 | 24.94 | 24.98 | 3,680 | +0.00(+0.00%) |
Aug 24, 2012 | 24.97 | 24.98 | 24.95 | 24.98 | 3,042 | +0.00(+0.00%) |
Aug 23, 2012 | 24.98 | 24.98 | 24.98 | 24.98 | 490 | +0.08(+0.32%) |
Aug 22, 2012 | 24.88 | 24.90 | 24.88 | 24.90 | 881 | -0.01(-0.04%) |
Aug 21, 2012 | 24.90 | 24.92 | 24.90 | 24.91 | 2,886 | -0.04(-0.16%) |
Aug 20, 2012 | 24.91 | 24.96 | 24.88 | 24.95 | 10,550 | +0.05(+0.20%) |
Aug 17, 2012 | 24.90 | 24.91 | 24.90 | 24.90 | 34,512 | +0.01(+0.04%) |
Aug 16, 2012 | 24.93 | 24.93 | 24.89 | 24.89 | 6,697 | -0.03(-0.12%) |
Aug 15, 2012 | 24.90 | 24.93 | 24.90 | 24.92 | 15,914 | -0.01(-0.04%) |
Aug 14, 2012 | 24.93 | 24.93 | 24.93 | 121 | +0.00(+0.00%) | |
Aug 13, 2012 | 24.96 | 24.96 | 24.93 | 24.93 | 7,394 | -0.01(-0.04%) |
Aug 11, 2012 | 24.98 | 24.98 | 24.94 | 24.94 | 5,142 | +0.00(+0.00%) |
Aug 10, 2012 | 24.98 | 24.98 | 24.94 | 24.94 | 5,142 | +0.03(+0.12%) |
Aug 09, 2012 | 24.91 | 24.95 | 24.91 | 24.91 | 2,150 | -0.04(-0.16%) |
Aug 08, 2012 | 24.95 | 24.95 | 24.90 | 24.95 | 9,366 | +0.06(+0.24%) |
Aug 07, 2012 | 24.94 | 24.95 | 24.89 | 24.89 | 11,322 | -0.06(-0.24%) |
Aug 03, 2012 | 24.95 | 24.95 | 24.95 | 0 | -0.26(-1.03%) | |
Aug 02, 2012 | 24.91 | 25.21 | 24.91 | 25.21 | 4,484 | +0.24(+0.96%) |
Aug 01, 2012 | 24.97 | 24.99 | 24.97 | 24.97 | 410,974 | -0.02(-0.08%) |
Jul 31, 2012 | 24.99 | 25.00 | 24.95 | 24.99 | 3,633 | +0.02(+0.08%) |
Jul 30, 2012 | 24.96 | 24.98 | 24.96 | 24.97 | 18,680 | +0.01(+0.04%) |
Jul 27, 2012 | 24.98 | 24.98 | 24.96 | 24.96 | 9,465 | -0.11(-0.44%) |
Jul 26, 2012 | 25.07 | 25.07 | 25.07 | 25.07 | 923 | -0.03(-0.12%) |
Jul 25, 2012 | 25.04 | 25.10 | 25.03 | 25.10 | 4,618 | -0.02(-0.08%) |
Jul 24, 2012 | 25.13 | 25.13 | 25.12 | 25.12 | 2,895 | +0.04(+0.16%) |
Jul 23, 2012 | 25.10 | 25.10 | 25.08 | 25.08 | 4,400 | +0.02(+0.08%) |
Jul 20, 2012 | 25.11 | 25.11 | 25.06 | 25.06 | 7,643 | -0.01(-0.04%) |
Jul 19, 2012 | 25.05 | 25.07 | 25.05 | 25.07 | 5,015 | -0.02(-0.08%) |
Jul 18, 2012 | 25.09 | 25.09 | 25.09 | 0 | +0.00(+0.00%) | |
Jul 17, 2012 | 25.09 | 25.09 | 25.09 | 25.09 | 5,300 | +0.03(+0.12%) |
Jul 16, 2012 | 25.06 | 25.06 | 25.06 | 219 | +0.00(+0.00%) | |
Jul 13, 2012 | 25.07 | 25.07 | 25.06 | 25.06 | 19,616 | +0.02(+0.08%) |
Jul 12, 2012 | 25.08 | 25.08 | 25.04 | 25.04 | 2,444 | -0.04(-0.16%) |
Jul 11, 2012 | 25.07 | 25.08 | 25.07 | 25.08 | 7,553 | +0.02(+0.08%) |
Jul 10, 2012 | 25.06 | 25.06 | 25.06 | 25.06 | 198 | +0.00(+0.00%) |
Jul 09, 2012 | 25.02 | 25.06 | 25.02 | 25.06 | 1,855 | +0.02(+0.08%) |
Jul 06, 2012 | 25.04 | 25.04 | 25.04 | 25.04 | 154 | +0.04(+0.16%) |
Jul 05, 2012 | 25.00 | 25.00 | 24.98 | 25.00 | 7,843 | -0.03(-0.12%) |
Jul 04, 2012 | 25.03 | 25.03 | 25.03 | 25.03 | 380 | +0.01(+0.04%) |
Jul 03, 2012 | 25.03 | 25.03 | 25.02 | 25.02 | 3,424 | +0.02(+0.08%) |
Jun 29, 2012 | 25.00 | 25.00 | 25.00 | 0 | -0.02(-0.08%) | |
Jun 28, 2012 | 25.02 | 25.02 | 25.02 | 25.02 | 4,000 | +0.01(+0.04%) |
Jun 27, 2012 | 24.98 | 25.01 | 24.98 | 25.01 | 3,977 | +0.00(+0.00%) |
Jun 26, 2012 | 25.06 | 25.07 | 25.00 | 25.01 | 3,464 | -0.06(-0.24%) |
Jun 25, 2012 | 25.07 | 25.07 | 25.07 | 25.07 | 1,866 | +0.03(+0.12%) |
Jun 22, 2012 | 25.05 | 25.05 | 25.00 | 25.04 | 1,566 | +0.04(+0.16%) |
Jun 21, 2012 | 25.03 | 25.03 | 25.00 | 25.00 | 2,766 | +0.00(+0.00%) |
Jun 20, 2012 | 25.02 | 25.03 | 24.96 | 25.00 | 11,629 | -0.06(-0.24%) |
Jun 19, 2012 | 24.98 | 25.06 | 24.98 | 25.06 | 15,070 | -0.02(-0.08%) |
Jun 18, 2012 | 25.11 | 25.11 | 25.02 | 25.08 | 5,800 | +0.07(+0.28%) |
Jun 15, 2012 | 25.07 | 25.07 | 25.01 | 25.01 | 5,000 | -0.03(-0.12%) |
Jun 14, 2012 | 25.00 | 25.05 | 25.00 | 25.04 | 27,894 | +0.04(+0.16%) |
Jun 13, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 3,618 | +0.01(+0.04%) |
Jun 12, 2012 | 25.05 | 25.06 | 24.99 | 24.99 | 15,017 | -0.07(-0.28%) |
Jun 11, 2012 | 25.04 | 25.06 | 25.04 | 25.06 | 2,320 | +0.01(+0.04%) |
Jun 08, 2012 | 25.06 | 25.06 | 25.04 | 25.05 | 49,960 | +0.05(+0.20%) |
Jun 07, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 240 | -0.02(-0.08%) |
Jun 06, 2012 | 25.06 | 25.06 | 25.02 | 25.02 | 5,916 | -0.03(-0.12%) |
Jun 05, 2012 | 25.05 | 25.06 | 25.01 | 25.05 | 3,907 | -0.02(-0.08%) |
Jun 04, 2012 | 25.09 | 25.10 | 25.07 | 25.07 | 15,290 | -0.05(-0.20%) |
Jun 02, 2012 | 25.02 | 25.12 | 25.02 | 25.12 | 19,693 | +0.00(+0.00%) |