Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.80 | 24.00 | 23.60 | 23.80 | 87,247 | +0.00(+0.00%) |
Aug 30, 2012 | 24.20 | 24.22 | 23.60 | 23.80 | 142,846 | -0.60(-2.46%) |
Aug 29, 2012 | 24.60 | 24.60 | 24.20 | 24.40 | 77,951 | -0.20(-0.81%) |
Aug 27, 2012 | 24.40 | 24.80 | 24.40 | 24.60 | 88,445 | +0.00(+0.00%) |
Aug 24, 2012 | 24.20 | 24.60 | 24.00 | 24.60 | 99,749 | +0.40(+1.65%) |
Aug 23, 2012 | 24.40 | 24.60 | 24.20 | 24.20 | 92,030 | -0.20(-0.82%) |
Aug 22, 2012 | 24.40 | 24.80 | 24.20 | 24.40 | 80,322 | +0.20(+0.83%) |
Aug 21, 2012 | 25.00 | 25.40 | 24.20 | 24.20 | 171,615 | -0.80(-3.20%) |
Aug 20, 2012 | 25.00 | 25.20 | 24.60 | 25.00 | 104,292 | +0.00(+0.00%) |
Aug 17, 2012 | 24.40 | 25.40 | 24.00 | 25.00 | 233,564 | +0.60(+2.46%) |
Aug 16, 2012 | 24.00 | 24.40 | 23.80 | 24.40 | 169,631 | +0.40(+1.67%) |
Aug 15, 2012 | 23.40 | 24.20 | 23.20 | 24.00 | 145,181 | +0.60(+2.56%) |
Aug 14, 2012 | 23.60 | 24.20 | 23.40 | 23.40 | 212,371 | -0.40(-1.68%) |
Aug 13, 2012 | 23.60 | 23.80 | 23.40 | 23.80 | 127,822 | +0.20(+0.85%) |
Aug 10, 2012 | 23.40 | 23.60 | 23.20 | 23.60 | 116,746 | +0.60(+2.61%) |
Aug 09, 2012 | 24.00 | 24.00 | 22.80 | 23.00 | 574,078 | -0.80(-3.36%) |
Aug 08, 2012 | 23.60 | 23.80 | 23.40 | 23.80 | 95,672 | +0.20(+0.85%) |
Aug 07, 2012 | 23.20 | 23.60 | 23.20 | 23.60 | 283,808 | +0.60(+2.61%) |
Aug 06, 2012 | 23.60 | 23.60 | 23.00 | 23.00 | 218,304 | -0.60(-2.54%) |
Aug 03, 2012 | 23.40 | 23.60 | 23.00 | 23.60 | 224,545 | +0.60(+2.61%) |
Aug 02, 2012 | 22.80 | 23.20 | 22.60 | 23.00 | 282,356 | +0.60(+2.68%) |
Aug 01, 2012 | 23.20 | 23.60 | 21.00 | 22.40 | 1,010,896 | -0.80(-3.45%) |
Jul 31, 2012 | 23.40 | 23.40 | 23.00 | 23.20 | 266,147 | +0.00(+0.00%) |
Jul 30, 2012 | 23.40 | 24.00 | 23.20 | 23.20 | 208,984 | -0.20(-0.85%) |
Jul 27, 2012 | 23.80 | 23.80 | 23.00 | 23.40 | 366,678 | -0.20(-0.85%) |
Jul 26, 2012 | 23.40 | 23.80 | 23.00 | 23.60 | 227,888 | +0.60(+2.61%) |
Jul 25, 2012 | 23.40 | 23.60 | 23.00 | 23.00 | 162,159 | -0.40(-1.71%) |
Jul 24, 2012 | 24.00 | 24.20 | 23.20 | 23.40 | 399,816 | -0.40(-1.68%) |
Jul 23, 2012 | 24.00 | 24.20 | 23.60 | 23.80 | 211,497 | -0.20(-0.83%) |
Jul 20, 2012 | 23.60 | 24.40 | 23.40 | 24.00 | 298,338 | +0.00(+0.00%) |
Jul 19, 2012 | 24.80 | 25.20 | 23.20 | 24.00 | 1,066,996 | -1.60(-6.25%) |
Jul 18, 2012 | 25.20 | 25.80 | 25.00 | 25.60 | 229,467 | +0.40(+1.59%) |
Jul 17, 2012 | 26.20 | 27.00 | 25.20 | 25.20 | 395,625 | -0.80(-3.08%) |
Jul 16, 2012 | 26.60 | 26.80 | 26.00 | 26.00 | 115,523 | -0.80(-2.99%) |
Jul 13, 2012 | 26.80 | 27.20 | 26.40 | 26.80 | 179,217 | +0.20(+0.75%) |
Jul 12, 2012 | 27.00 | 27.20 | 26.00 | 26.60 | 219,735 | -0.40(-1.48%) |
Jul 11, 2012 | 28.00 | 28.60 | 26.60 | 27.00 | 349,979 | -1.20(-4.26%) |
Jul 10, 2012 | 28.00 | 28.40 | 27.60 | 28.20 | 244,568 | +0.60(+2.17%) |
Jul 09, 2012 | 28.00 | 28.40 | 27.60 | 27.60 | 100,363 | -0.60(-2.13%) |
Jul 06, 2012 | 27.60 | 28.40 | 27.60 | 28.20 | 180,586 | +0.20(+0.71%) |
Jul 05, 2012 | 28.00 | 28.80 | 28.00 | 28.00 | 382,158 | -1.00(-3.45%) |
Jul 03, 2012 | 28.80 | 29.20 | 28.40 | 29.00 | 174,045 | +0.00(+0.00%) |
Jul 02, 2012 | 27.60 | 29.20 | 27.40 | 29.00 | 448,811 | +1.00(+3.57%) |
Jun 29, 2012 | 27.60 | 28.00 | 27.40 | 28.00 | 351,945 | +1.00(+3.70%) |
Jun 28, 2012 | 26.80 | 27.00 | 26.40 | 27.00 | 173,103 | +0.00(+0.00%) |
Jun 27, 2012 | 26.40 | 27.20 | 26.20 | 27.00 | 265,971 | +0.60(+2.27%) |
Jun 26, 2012 | 26.40 | 26.80 | 25.60 | 26.40 | 197,883 | +0.00(+0.00%) |
Jun 25, 2012 | 26.40 | 26.60 | 25.60 | 26.40 | 194,076 | -0.40(-1.49%) |
Jun 22, 2012 | 25.80 | 26.80 | 25.40 | 26.80 | 1,126,324 | +1.80(+7.20%) |
Jun 21, 2012 | 24.60 | 26.00 | 24.60 | 25.00 | 1,137,699 | +1.60(+6.84%) |
Jun 20, 2012 | 24.20 | 24.40 | 23.40 | 23.40 | 678,038 | -0.60(-2.50%) |
Jun 19, 2012 | 24.00 | 24.40 | 23.00 | 24.00 | 858,534 | -0.40(-1.64%) |
Jun 18, 2012 | 23.60 | 24.80 | 23.40 | 24.40 | 299,372 | +0.80(+3.39%) |
Jun 15, 2012 | 24.60 | 24.80 | 23.60 | 23.60 | 726,425 | -0.80(-3.28%) |
Jun 14, 2012 | 23.80 | 24.60 | 23.00 | 24.40 | 301,825 | +1.00(+4.27%) |
Jun 13, 2012 | 24.40 | 25.00 | 23.20 | 23.40 | 270,764 | -1.00(-4.10%) |
Jun 12, 2012 | 23.80 | 24.60 | 23.60 | 24.40 | 273,171 | +0.80(+3.39%) |
Jun 11, 2012 | 25.00 | 25.00 | 22.80 | 23.60 | 491,879 | -1.00(-4.07%) |
Jun 08, 2012 | 24.80 | 25.20 | 24.20 | 24.60 | 328,071 | -0.20(-0.81%) |
Jun 07, 2012 | 26.20 | 26.40 | 24.80 | 24.80 | 288,491 | -1.00(-3.88%) |
Jun 06, 2012 | 25.40 | 25.80 | 25.20 | 25.80 | 333,356 | +0.80(+3.20%) |
Jun 05, 2012 | 25.40 | 25.80 | 24.40 | 25.00 | 220,072 | -0.40(-1.57%) |
Jun 04, 2012 | 24.80 | 25.80 | 24.20 | 25.40 | 273,212 | +1.00(+4.10%) |