Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.27 | 27.36 | 27.14 | 27.15 | 31,450 | -0.02(-0.07%) |
Jul 30, 2012 | 27.39 | 27.39 | 27.17 | 27.17 | 5,946 | -0.21(-0.76%) |
Jul 27, 2012 | 27.17 | 27.38 | 27.16 | 27.38 | 1,517 | +0.46(+1.71%) |
Jul 26, 2012 | 27.04 | 27.04 | 26.92 | 26.92 | 800 | +0.07(+0.26%) |
Jul 25, 2012 | 26.92 | 27.05 | 26.80 | 26.85 | 11,550 | +0.11(+0.41%) |
Jul 24, 2012 | 27.09 | 27.09 | 26.65 | 26.74 | 4,436 | -0.19(-0.71%) |
Jul 23, 2012 | 26.85 | 27.00 | 26.81 | 26.93 | 19,489 | -0.41(-1.50%) |
Jul 20, 2012 | 27.44 | 27.53 | 27.27 | 27.34 | 3,400 | -0.50(-1.80%) |
Jul 19, 2012 | 27.86 | 27.86 | 27.81 | 27.84 | 84,400 | -0.25(-0.89%) |
Jul 18, 2012 | 28.19 | 28.31 | 28.04 | 28.09 | 47,214 | -0.14(-0.50%) |
Jul 17, 2012 | 28.15 | 28.30 | 27.85 | 28.23 | 109,972 | +0.20(+0.70%) |
Jul 16, 2012 | 28.00 | 28.13 | 27.99 | 28.03 | 64,848 | +0.03(+0.12%) |
Jul 13, 2012 | 27.63 | 28.02 | 27.63 | 28.00 | 8,300 | +0.61(+2.23%) |
Jul 12, 2012 | 27.39 | 27.39 | 27.39 | 27.39 | 250 | -0.20(-0.72%) |
Jul 11, 2012 | 27.57 | 27.59 | 27.48 | 27.59 | 485 | +0.13(+0.47%) |
Jul 09, 2012 | 27.54 | 27.46 | 27.46 | 27.46 | 17,000 | -0.29(-1.03%) |
Jul 06, 2012 | 27.61 | 27.79 | 27.61 | 27.75 | 4,070 | -0.32(-1.16%) |
Jul 03, 2012 | 28.00 | 28.07 | 28.07 | 28.07 | 6,400 | +0.24(+0.86%) |
Jul 02, 2012 | 29.69 | 29.69 | 27.55 | 27.83 | 98,428 | +0.21(+0.76%) |
Jun 29, 2012 | 27.63 | 27.63 | 27.49 | 27.62 | 33,798 | +1.01(+3.80%) |
Jun 28, 2012 | 26.72 | 26.72 | 26.59 | 26.61 | 113,361 | -0.17(-0.64%) |
Jun 27, 2012 | 26.79 | 26.82 | 26.78 | 26.78 | 20,079 | +0.56(+2.14%) |
Jun 26, 2012 | 26.22 | 26.22 | 26.22 | 26.22 | 300 | +0.06(+0.23%) |
Jun 25, 2012 | 26.23 | 26.28 | 26.16 | 26.16 | 600 | -0.34(-1.28%) |
Jun 22, 2012 | 26.41 | 26.54 | 26.32 | 26.50 | 3,950 | +0.17(+0.65%) |
Jun 21, 2012 | 26.87 | 26.96 | 26.33 | 26.33 | 3,800 | -0.59(-2.19%) |
Jun 20, 2012 | 26.83 | 27.01 | 26.83 | 26.92 | 3,780 | +0.08(+0.30%) |
Jun 19, 2012 | 26.84 | 26.84 | 26.84 | 26.84 | 2,000 | +0.36(+1.36%) |
Jun 18, 2012 | 26.38 | 26.60 | 26.38 | 26.48 | 3,800 | +0.13(+0.49%) |
Jun 15, 2012 | 26.25 | 26.37 | 26.20 | 26.35 | 10,900 | +0.24(+0.92%) |
Jun 14, 2012 | 25.98 | 26.13 | 25.96 | 26.11 | 9,900 | -0.09(-0.34%) |
Jun 13, 2012 | 26.00 | 26.32 | 25.99 | 26.20 | 6,000 | +0.26(+1.00%) |
Jun 12, 2012 | 25.80 | 25.98 | 25.76 | 25.94 | 3,700 | +0.20(+0.78%) |
Jun 11, 2012 | 26.42 | 26.42 | 25.74 | 25.74 | 6,040 | -0.44(-1.68%) |
Jun 08, 2012 | 25.80 | 26.23 | 25.59 | 26.18 | 3,902 | +0.18(+0.69%) |
Jun 07, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 800 | +0.44(+1.72%) |
Jun 06, 2012 | 25.56 | 25.56 | 25.56 | 25.56 | 20,000 | +0.44(+1.75%) |
Jun 05, 2012 | 25.15 | 25.15 | 25.10 | 25.12 | 1,600 | +0.01(+0.04%) |
Jun 04, 2012 | 25.44 | 25.44 | 25.11 | 25.11 | 91,491 | -0.43(-1.68%) |
Jun 01, 2012 | 26.13 | 26.13 | 25.54 | 25.54 | 29,100 | -1.14(-4.27%) |
May 31, 2012 | 26.33 | 26.70 | 26.18 | 26.68 | 227,140 | +0.13(+0.49%) |
May 30, 2012 | 26.80 | 26.80 | 26.55 | 26.55 | 49,297 | -0.52(-1.92%) |
May 29, 2012 | 27.14 | 27.14 | 26.81 | 27.07 | 4,037 | +0.05(+0.19%) |
May 25, 2012 | 27.05 | 27.05 | 26.91 | 27.02 | 16,400 | +0.38(+1.43%) |
May 24, 2012 | 26.64 | 26.64 | 26.64 | 26.64 | 800 | -0.11(-0.41%) |
May 23, 2012 | 26.27 | 26.75 | 26.20 | 26.75 | 75,000 | +0.19(+0.72%) |
May 22, 2012 | 26.69 | 26.95 | 26.42 | 26.56 | 60,547 | -0.14(-0.52%) |
May 21, 2012 | 26.38 | 26.70 | 26.38 | 26.70 | 2,600 | +0.41(+1.56%) |
May 18, 2012 | 26.68 | 26.68 | 26.26 | 26.29 | 15,500 | -0.35(-1.31%) |
May 17, 2012 | 26.90 | 26.90 | 26.64 | 26.64 | 54,570 | -0.36(-1.33%) |
May 16, 2012 | 27.33 | 27.44 | 27.00 | 27.00 | 136,700 | -0.32(-1.19%) |
May 15, 2012 | 27.34 | 27.34 | 27.32 | 27.32 | 800 | -0.08(-0.28%) |
May 14, 2012 | 27.36 | 27.40 | 27.30 | 27.40 | 1,250 | -0.27(-0.98%) |
May 11, 2012 | 27.62 | 27.67 | 27.62 | 27.67 | 1,000 | -0.03(-0.12%) |
May 10, 2012 | 27.72 | 27.87 | 27.70 | 27.70 | 645 | -0.01(-0.03%) |
May 08, 2012 | 27.67 | 27.71 | 27.71 | 27.71 | 700 | -0.04(-0.14%) |
May 07, 2012 | 27.73 | 27.75 | 27.70 | 27.75 | 400 | +0.25(+0.91%) |
May 04, 2012 | 27.32 | 27.50 | 27.32 | 27.50 | 105,756 | -0.35(-1.26%) |
May 03, 2012 | 27.96 | 27.96 | 27.84 | 27.85 | 5,000 | +0.10(+0.36%) |
May 02, 2012 | 27.93 | 27.93 | 27.75 | 27.75 | 2,100 | -0.29(-1.03%) |