Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.73 | 23.93 | 23.61 | 23.70 | 554,416 | +0.42(+1.80%) |
Aug 30, 2012 | 23.54 | 23.67 | 23.28 | 23.28 | 444,225 | -0.67(-2.79%) |
Aug 29, 2012 | 24.19 | 24.24 | 23.88 | 23.95 | 159,153 | -0.54(-2.19%) |
Aug 27, 2012 | 24.76 | 24.76 | 24.48 | 24.48 | 59,149 | -0.19(-0.78%) |
Aug 24, 2012 | 24.61 | 24.71 | 24.47 | 24.68 | 102,096 | -0.06(-0.24%) |
Aug 23, 2012 | 24.72 | 24.78 | 24.62 | 24.73 | 220,588 | -0.16(-0.64%) |
Aug 22, 2012 | 24.85 | 24.92 | 24.60 | 24.89 | 288,142 | -0.08(-0.30%) |
Aug 21, 2012 | 25.13 | 25.23 | 24.92 | 24.97 | 158,077 | -0.06(-0.23%) |
Aug 20, 2012 | 24.92 | 25.05 | 24.91 | 25.03 | 113,359 | -0.04(-0.17%) |
Aug 17, 2012 | 25.09 | 25.10 | 24.92 | 25.07 | 161,210 | -0.09(-0.37%) |
Aug 16, 2012 | 25.03 | 25.21 | 24.93 | 25.16 | 314,814 | +0.34(+1.38%) |
Aug 15, 2012 | 24.71 | 24.89 | 24.66 | 24.82 | 141,085 | +0.18(+0.75%) |
Aug 14, 2012 | 24.77 | 24.77 | 24.55 | 24.63 | 112,131 | +0.10(+0.41%) |
Aug 13, 2012 | 24.63 | 24.68 | 24.41 | 24.53 | 134,216 | -0.48(-1.94%) |
Aug 10, 2012 | 24.82 | 25.02 | 24.77 | 25.02 | 199,064 | +0.17(+0.67%) |
Aug 09, 2012 | 24.68 | 25.01 | 24.68 | 24.85 | 92,972 | +0.10(+0.41%) |
Aug 08, 2012 | 24.53 | 24.79 | 24.53 | 24.75 | 180,172 | +0.00(+0.00%) |
Aug 07, 2012 | 24.76 | 24.82 | 24.65 | 24.75 | 383,519 | +0.00(+0.00%) |
Aug 06, 2012 | 24.73 | 24.83 | 24.62 | 24.75 | 209,221 | -0.20(-0.80%) |
Aug 03, 2012 | 24.88 | 24.98 | 24.70 | 24.95 | 213,762 | +0.68(+2.79%) |
Aug 02, 2012 | 24.22 | 24.48 | 24.12 | 24.27 | 121,131 | -0.48(-1.93%) |
Aug 01, 2012 | 24.78 | 24.90 | 24.71 | 24.75 | 254,390 | -0.13(-0.50%) |
Jul 31, 2012 | 24.90 | 25.03 | 24.75 | 24.88 | 319,983 | +0.20(+0.81%) |
Jul 30, 2012 | 24.43 | 24.68 | 24.42 | 24.68 | 295,802 | -0.12(-0.47%) |
Jul 27, 2012 | 24.42 | 24.84 | 24.37 | 24.79 | 412,623 | +0.67(+2.77%) |
Jul 26, 2012 | 24.02 | 24.19 | 23.92 | 24.12 | 173,814 | +0.44(+1.87%) |
Jul 25, 2012 | 23.64 | 23.84 | 23.56 | 23.68 | 197,603 | +0.12(+0.50%) |
Jul 24, 2012 | 23.75 | 23.75 | 23.36 | 23.56 | 187,561 | -0.09(-0.39%) |
Jul 23, 2012 | 23.73 | 23.73 | 23.41 | 23.66 | 132,395 | -0.47(-1.94%) |
Jul 20, 2012 | 24.15 | 24.24 | 24.05 | 24.12 | 87,074 | -0.47(-1.90%) |
Jul 19, 2012 | 24.49 | 24.61 | 24.36 | 24.59 | 266,241 | +0.08(+0.34%) |
Jul 18, 2012 | 24.24 | 24.57 | 24.24 | 24.51 | 85,162 | -0.03(-0.14%) |
Jul 17, 2012 | 24.24 | 24.56 | 24.01 | 24.54 | 207,962 | +0.48(+2.02%) |
Jul 16, 2012 | 24.12 | 24.12 | 23.83 | 24.06 | 70,901 | +0.15(+0.63%) |
Jul 13, 2012 | 23.74 | 24.05 | 23.69 | 23.91 | 69,591 | +0.34(+1.45%) |
Jul 12, 2012 | 23.64 | 23.66 | 23.37 | 23.56 | 124,311 | -0.22(-0.91%) |
Jul 11, 2012 | 23.76 | 23.86 | 23.61 | 23.78 | 173,417 | +0.33(+1.43%) |
Jul 10, 2012 | 23.97 | 23.99 | 23.40 | 23.45 | 80,583 | -0.31(-1.30%) |
Jul 09, 2012 | 23.71 | 23.81 | 23.61 | 23.76 | 140,231 | -0.27(-1.11%) |
Jul 06, 2012 | 24.00 | 24.11 | 23.92 | 24.02 | 116,963 | -0.32(-1.31%) |
Jul 05, 2012 | 24.42 | 24.46 | 24.31 | 24.34 | 90,444 | -0.23(-0.92%) |
Jul 03, 2012 | 24.37 | 24.71 | 24.30 | 24.57 | 127,864 | +0.74(+3.12%) |
Jul 02, 2012 | 23.98 | 24.02 | 23.80 | 23.82 | 197,520 | -0.12(-0.49%) |
Jun 29, 2012 | 23.70 | 23.97 | 23.67 | 23.94 | 199,314 | +0.94(+4.07%) |
Jun 28, 2012 | 22.89 | 23.00 | 22.69 | 23.00 | 113,430 | -0.24(-1.04%) |
Jun 27, 2012 | 23.25 | 23.32 | 23.15 | 23.25 | 179,563 | +0.38(+1.64%) |
Jun 26, 2012 | 22.97 | 23.05 | 22.68 | 22.87 | 354,098 | +0.28(+1.22%) |
Jun 25, 2012 | 22.59 | 22.73 | 22.42 | 22.59 | 52,595 | -0.42(-1.82%) |
Jun 22, 2012 | 22.95 | 23.06 | 22.82 | 23.01 | 159,315 | +0.45(+2.00%) |
Jun 21, 2012 | 23.15 | 23.17 | 22.54 | 22.56 | 171,400 | -0.94(-3.98%) |
Jun 20, 2012 | 23.46 | 23.53 | 23.17 | 23.50 | 57,525 | +0.19(+0.82%) |
Jun 19, 2012 | 23.16 | 23.41 | 23.11 | 23.30 | 121,648 | +0.38(+1.68%) |
Jun 18, 2012 | 22.94 | 23.03 | 22.81 | 22.92 | 98,505 | +0.13(+0.55%) |
Jun 15, 2012 | 22.55 | 22.81 | 22.55 | 22.79 | 129,352 | +0.13(+0.55%) |
Jun 14, 2012 | 22.63 | 22.81 | 22.50 | 22.67 | 81,745 | -0.17(-0.73%) |
Jun 13, 2012 | 23.05 | 23.15 | 22.79 | 22.84 | 120,018 | -0.15(-0.65%) |
Jun 12, 2012 | 22.90 | 22.99 | 22.75 | 22.99 | 208,876 | +0.30(+1.33%) |
Jun 11, 2012 | 23.00 | 23.27 | 22.65 | 22.69 | 98,058 | -0.31(-1.35%) |
Jun 08, 2012 | 22.92 | 23.02 | 22.74 | 23.00 | 122,394 | -0.16(-0.69%) |
Jun 07, 2012 | 23.59 | 23.62 | 23.11 | 23.15 | 174,104 | -0.11(-0.47%) |
Jun 06, 2012 | 22.90 | 23.26 | 22.84 | 23.26 | 212,925 | +1.23(+5.58%) |
Jun 05, 2012 | 22.01 | 22.14 | 21.93 | 22.03 | 205,479 | +0.38(+1.78%) |
Jun 04, 2012 | 21.72 | 21.74 | 21.48 | 21.65 | 267,922 | -0.29(-1.33%) |