Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2012 | 24.89 | 24.73 | 24.73 | 24.73 | 50,969 | -0.14(-0.58%) |
Jul 27, 2012 | 24.87 | 24.87 | 24.87 | 24.87 | 664 | +0.47(+1.92%) |
Jul 26, 2012 | 24.40 | 24.47 | 24.21 | 24.40 | 3,004 | -0.17(-0.68%) |
Jul 25, 2012 | 24.56 | 24.57 | 24.56 | 24.57 | 527 | +0.26(+1.06%) |
Jul 24, 2012 | 24.50 | 24.50 | 24.31 | 24.31 | 1,646 | -0.41(-1.64%) |
Jul 23, 2012 | 24.80 | 24.80 | 24.71 | 24.72 | 2,435 | -0.42(-1.69%) |
Jul 20, 2012 | 25.33 | 25.33 | 25.14 | 25.14 | 1,611 | -0.36(-1.42%) |
Jul 19, 2012 | 25.62 | 25.62 | 25.45 | 25.51 | 3,401 | -0.13(-0.51%) |
Jul 18, 2012 | 25.65 | 25.66 | 25.64 | 25.64 | 3,966 | +0.13(+0.50%) |
Jul 17, 2012 | 25.45 | 25.52 | 25.45 | 25.51 | 64,296 | +0.16(+0.63%) |
Jul 16, 2012 | 25.92 | 25.92 | 25.33 | 25.35 | 7,853 | -0.14(-0.53%) |
Jul 13, 2012 | 25.49 | 25.49 | 25.34 | 25.49 | 4,064 | +0.22(+0.88%) |
Jul 12, 2012 | 25.26 | 25.27 | 25.26 | 25.27 | 664 | -0.04(-0.18%) |
Jul 11, 2012 | 25.40 | 25.43 | 25.31 | 25.31 | 1,489 | -0.23(-0.89%) |
Jul 10, 2012 | 25.55 | 25.55 | 25.54 | 25.54 | 1,551 | -0.26(-1.00%) |
Jul 09, 2012 | 25.73 | 25.79 | 25.72 | 25.79 | 2,411 | +0.08(+0.32%) |
Jul 06, 2012 | 25.73 | 25.73 | 25.67 | 25.71 | 2,741 | -0.41(-1.55%) |
Jul 05, 2012 | 26.12 | 26.12 | 26.12 | 26.12 | 221 | -0.09(-0.33%) |
Jul 03, 2012 | 26.09 | 26.20 | 26.09 | 26.20 | 644 | +0.39(+1.51%) |
Jun 29, 2012 | 25.82 | 25.81 | 25.81 | 25.81 | 443 | +0.75(+3.00%) |
Jun 28, 2012 | 24.94 | 25.06 | 24.79 | 25.06 | 4,281 | -0.22(-0.87%) |
Jun 27, 2012 | 25.28 | 25.28 | 25.28 | 25.28 | 243 | +0.37(+1.48%) |
Jun 26, 2012 | 24.92 | 24.95 | 24.90 | 24.92 | 2,036 | +0.04(+0.15%) |
Jun 25, 2012 | 24.86 | 24.88 | 24.81 | 24.88 | 7,669 | -0.24(-0.95%) |
Jun 22, 2012 | 25.05 | 25.12 | 25.05 | 25.12 | 751 | +0.05(+0.19%) |
Jun 21, 2012 | 25.04 | 25.09 | 25.02 | 25.07 | 1,006 | -0.03(-0.14%) |
Jun 20, 2012 | 25.33 | 25.33 | 25.10 | 25.10 | 549 | -0.41(-1.61%) |
Jun 19, 2012 | 25.50 | 25.54 | 25.49 | 25.51 | 3,102 | +0.22(+0.86%) |
Jun 18, 2012 | 24.72 | 25.30 | 24.68 | 25.30 | 2,823 | +0.46(+1.85%) |
Jun 15, 2012 | 24.84 | 24.84 | 24.84 | 24.84 | 385 | +0.25(+1.03%) |
Jun 14, 2012 | 24.53 | 24.61 | 24.53 | 24.58 | 2,014 | +0.33(+1.36%) |
Jun 13, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 472 | -0.15(-0.61%) |
Jun 12, 2012 | 24.14 | 24.40 | 24.14 | 24.40 | 15,456 | +0.19(+0.79%) |
Jun 11, 2012 | 24.74 | 24.74 | 24.21 | 24.21 | 175,577 | -0.05(-0.21%) |
Jun 07, 2012 | 24.26 | 24.26 | 24.26 | 24.26 | 0 | +0.11(+0.45%) |
Jun 06, 2012 | 24.20 | 24.20 | 24.14 | 24.15 | 7,556 | +0.32(+1.34%) |
Jun 05, 2012 | 23.22 | 23.87 | 23.22 | 23.84 | 9,879 | +0.44(+1.89%) |
Jun 04, 2012 | 23.57 | 23.57 | 22.96 | 23.39 | 50,348 | -0.19(-0.82%) |
Jun 01, 2012 | 23.59 | 23.59 | 23.59 | 23.59 | 472 | -0.50(-2.07%) |
May 31, 2012 | 23.87 | 24.08 | 23.87 | 24.08 | 1,577 | -0.16(-0.67%) |
May 30, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 2,437 | -0.31(-1.27%) |
May 29, 2012 | 24.67 | 24.67 | 24.56 | 24.56 | 742 | +0.17(+0.70%) |
May 25, 2012 | 24.41 | 24.41 | 24.34 | 24.39 | 14,202 | +0.23(+0.94%) |
May 24, 2012 | 24.01 | 24.16 | 24.01 | 24.16 | 3,388 | +0.19(+0.79%) |
May 23, 2012 | 23.74 | 24.01 | 23.74 | 23.97 | 10,628 | -0.34(-1.38%) |
May 22, 2012 | 24.47 | 24.48 | 24.30 | 24.30 | 2,867 | +0.06(+0.25%) |
May 21, 2012 | 24.25 | 24.25 | 24.24 | 24.24 | 1,108 | +0.35(+1.46%) |
May 18, 2012 | 24.03 | 24.05 | 23.89 | 23.89 | 1,294 | -0.33(-1.38%) |
May 17, 2012 | 24.23 | 24.23 | 24.23 | 24.23 | 1,513 | -0.36(-1.47%) |
May 16, 2012 | 24.76 | 24.76 | 24.59 | 24.59 | 1,719 | -0.21(-0.85%) |
May 15, 2012 | 24.80 | 24.80 | 24.80 | 24.80 | 562 | -0.16(-0.65%) |
May 14, 2012 | 24.90 | 24.96 | 24.86 | 24.96 | 2,100 | -0.18(-0.74%) |
May 11, 2012 | 25.14 | 25.15 | 25.14 | 25.15 | 667 | +0.04(+0.14%) |
May 10, 2012 | 25.26 | 25.28 | 24.99 | 25.11 | 13,156 | +0.04(+0.14%) |
May 09, 2012 | 25.14 | 25.17 | 25.08 | 25.08 | 207,404 | +0.04(+0.17%) |
May 08, 2012 | 25.07 | 25.07 | 25.03 | 25.03 | 2,282 | -0.44(-1.71%) |
May 07, 2012 | 25.36 | 25.47 | 25.33 | 25.47 | 899 | +0.11(+0.43%) |
May 04, 2012 | 25.34 | 25.36 | 25.34 | 25.36 | 791 | -0.29(-1.12%) |
May 03, 2012 | 25.50 | 25.77 | 25.50 | 25.64 | 105,922 | -0.18(-0.70%) |
May 02, 2012 | 25.80 | 25.82 | 25.80 | 25.82 | 766 | +0.05(+0.19%) |