Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.33 | 24.33 | 23.98 | 24.05 | 94,700 | +0.01(+0.06%) |
Aug 30, 2012 | 24.08 | 24.15 | 23.84 | 24.03 | 75,013 | -0.24(-1.00%) |
Aug 29, 2012 | 24.18 | 24.32 | 24.00 | 24.28 | 105,816 | +0.20(+0.81%) |
Aug 27, 2012 | 24.31 | 24.42 | 23.99 | 24.08 | 128,336 | -0.07(-0.29%) |
Aug 24, 2012 | 23.84 | 24.31 | 23.84 | 24.15 | 80,574 | +0.21(+0.89%) |
Aug 23, 2012 | 24.38 | 24.41 | 23.71 | 23.94 | 182,789 | -0.43(-1.77%) |
Aug 22, 2012 | 24.66 | 24.66 | 24.14 | 24.37 | 69,535 | -0.37(-1.51%) |
Aug 21, 2012 | 24.98 | 25.22 | 24.58 | 24.74 | 89,455 | -0.05(-0.20%) |
Aug 20, 2012 | 24.79 | 24.79 | 24.39 | 24.79 | 80,367 | -0.04(-0.16%) |
Aug 17, 2012 | 24.79 | 24.94 | 24.61 | 24.83 | 152,627 | -0.00(-0.02%) |
Aug 16, 2012 | 24.33 | 24.99 | 24.16 | 24.84 | 112,789 | +0.47(+1.93%) |
Aug 15, 2012 | 24.05 | 24.38 | 23.95 | 24.37 | 170,803 | +0.15(+0.60%) |
Aug 14, 2012 | 24.42 | 24.65 | 24.07 | 24.22 | 163,368 | -0.09(-0.38%) |
Aug 13, 2012 | 24.60 | 24.62 | 23.91 | 24.31 | 105,719 | -0.33(-1.35%) |
Aug 10, 2012 | 24.38 | 24.67 | 24.32 | 24.65 | 101,450 | +0.27(+1.09%) |
Aug 09, 2012 | 24.64 | 24.72 | 24.18 | 24.38 | 178,495 | -0.33(-1.33%) |
Aug 08, 2012 | 24.61 | 24.88 | 24.56 | 24.71 | 94,538 | -0.07(-0.29%) |
Aug 07, 2012 | 24.85 | 25.28 | 24.69 | 24.78 | 136,457 | +0.14(+0.57%) |
Aug 06, 2012 | 25.19 | 25.26 | 24.61 | 24.64 | 149,172 | -0.50(-1.97%) |
Aug 03, 2012 | 24.34 | 25.21 | 24.13 | 25.13 | 148,030 | +1.09(+4.52%) |
Aug 02, 2012 | 24.09 | 24.16 | 23.64 | 24.05 | 172,743 | -0.10(-0.40%) |
Aug 01, 2012 | 25.21 | 25.30 | 24.10 | 24.14 | 172,063 | -0.80(-3.23%) |
Jul 31, 2012 | 25.21 | 25.59 | 24.65 | 24.95 | 290,429 | -0.33(-1.29%) |
Jul 30, 2012 | 25.61 | 25.87 | 25.11 | 25.28 | 112,536 | -0.32(-1.26%) |
Jul 27, 2012 | 24.99 | 25.80 | 24.84 | 25.60 | 220,621 | +0.61(+2.46%) |
Jul 26, 2012 | 25.32 | 25.37 | 24.75 | 24.98 | 116,310 | +0.19(+0.75%) |
Jul 25, 2012 | 24.80 | 24.91 | 24.51 | 24.80 | 104,378 | +0.21(+0.85%) |
Jul 24, 2012 | 24.86 | 24.86 | 24.38 | 24.59 | 155,107 | -0.21(-0.86%) |
Jul 23, 2012 | 24.59 | 25.05 | 24.26 | 24.80 | 145,941 | -0.39(-1.54%) |
Jul 20, 2012 | 25.03 | 25.39 | 24.83 | 25.19 | 126,297 | -0.16(-0.65%) |
Jul 19, 2012 | 25.65 | 26.48 | 24.27 | 25.36 | 241,730 | -0.17(-0.66%) |
Jul 18, 2012 | 25.48 | 25.86 | 25.32 | 25.52 | 350,939 | -0.06(-0.22%) |
Jul 17, 2012 | 24.19 | 25.72 | 24.10 | 25.58 | 467,034 | +1.64(+6.83%) |
Jul 16, 2012 | 24.10 | 24.22 | 23.80 | 23.94 | 179,262 | -0.15(-0.61%) |
Jul 13, 2012 | 23.06 | 24.19 | 23.06 | 24.09 | 206,521 | +1.09(+4.75%) |
Jul 12, 2012 | 22.37 | 23.12 | 22.23 | 23.00 | 176,703 | +0.54(+2.38%) |
Jul 11, 2012 | 22.16 | 22.59 | 22.12 | 22.46 | 182,129 | +0.37(+1.68%) |
Jul 10, 2012 | 22.58 | 22.68 | 22.00 | 22.09 | 81,994 | -0.36(-1.62%) |
Jul 09, 2012 | 22.47 | 22.54 | 22.31 | 22.45 | 117,124 | -0.14(-0.63%) |
Jul 06, 2012 | 22.59 | 22.68 | 22.47 | 22.60 | 52,553 | -0.37(-1.62%) |
Jul 05, 2012 | 22.90 | 23.07 | 22.78 | 22.97 | 94,409 | -0.04(-0.17%) |
Jul 03, 2012 | 22.30 | 23.03 | 22.30 | 23.01 | 71,944 | +0.66(+2.95%) |
Jul 02, 2012 | 22.56 | 22.57 | 21.80 | 22.35 | 213,302 | -0.27(-1.17%) |
Jun 29, 2012 | 22.27 | 22.79 | 22.13 | 22.61 | 199,487 | +0.90(+4.16%) |
Jun 28, 2012 | 21.13 | 21.72 | 21.04 | 21.71 | 117,416 | +0.31(+1.45%) |
Jun 27, 2012 | 21.03 | 21.40 | 20.88 | 21.40 | 74,840 | +0.37(+1.77%) |
Jun 26, 2012 | 21.15 | 21.18 | 20.83 | 21.03 | 77,648 | -0.07(-0.34%) |
Jun 25, 2012 | 21.13 | 21.29 | 20.95 | 21.10 | 92,058 | -0.46(-2.13%) |
Jun 22, 2012 | 21.66 | 21.66 | 21.29 | 21.56 | 292,565 | +0.12(+0.58%) |
Jun 21, 2012 | 22.06 | 22.15 | 21.31 | 21.44 | 148,745 | -0.61(-2.79%) |
Jun 20, 2012 | 22.44 | 22.44 | 21.90 | 22.05 | 133,713 | -0.33(-1.48%) |
Jun 19, 2012 | 21.76 | 22.46 | 21.76 | 22.38 | 144,376 | +0.78(+3.62%) |
Jun 18, 2012 | 21.55 | 21.87 | 21.52 | 21.60 | 148,684 | -0.07(-0.33%) |
Jun 15, 2012 | 21.91 | 21.97 | 21.53 | 21.67 | 645,958 | -0.32(-1.47%) |
Jun 14, 2012 | 21.64 | 22.33 | 21.44 | 21.99 | 267,493 | +0.37(+1.70%) |
Jun 13, 2012 | 21.54 | 21.87 | 21.33 | 21.63 | 311,031 | -0.04(-0.18%) |
Jun 12, 2012 | 21.42 | 21.71 | 21.13 | 21.67 | 205,400 | +0.42(+1.98%) |
Jun 11, 2012 | 22.11 | 22.11 | 21.20 | 21.25 | 199,883 | -0.65(-2.99%) |
Jun 08, 2012 | 21.41 | 22.01 | 21.33 | 21.90 | 137,403 | +0.40(+1.85%) |
Jun 07, 2012 | 21.97 | 21.98 | 21.46 | 21.50 | 163,421 | -0.06(-0.27%) |
Jun 06, 2012 | 20.67 | 21.60 | 20.57 | 21.56 | 194,015 | +1.03(+5.00%) |
Jun 05, 2012 | 20.36 | 20.67 | 20.31 | 20.53 | 241,108 | -0.04(-0.17%) |
Jun 04, 2012 | 20.86 | 20.94 | 20.41 | 20.57 | 141,598 | -0.24(-1.17%) |