Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.72 | 26.77 | 26.40 | 26.41 | 156,782 | -0.48(-1.79%) |
Jul 30, 2012 | 26.87 | 27.06 | 26.85 | 26.89 | 65,465 | +0.04(+0.15%) |
Jul 27, 2012 | 26.24 | 26.91 | 26.24 | 26.86 | 212,999 | +0.74(+2.84%) |
Jul 26, 2012 | 26.07 | 26.24 | 25.64 | 26.11 | 428,090 | +0.20(+0.76%) |
Jul 25, 2012 | 25.82 | 26.04 | 25.68 | 25.92 | 179,817 | +0.46(+1.83%) |
Jul 24, 2012 | 25.75 | 25.77 | 25.27 | 25.45 | 73,666 | -0.26(-1.01%) |
Jul 23, 2012 | 25.60 | 25.78 | 25.39 | 25.71 | 163,337 | -0.56(-2.13%) |
Jul 20, 2012 | 26.48 | 26.48 | 26.22 | 26.27 | 63,610 | -0.32(-1.19%) |
Jul 19, 2012 | 26.38 | 26.79 | 26.37 | 26.59 | 99,693 | +0.39(+1.50%) |
Jul 18, 2012 | 25.96 | 26.33 | 25.90 | 26.19 | 91,938 | +0.03(+0.12%) |
Jul 17, 2012 | 26.05 | 26.29 | 25.80 | 26.16 | 103,900 | +0.14(+0.55%) |
Jul 16, 2012 | 26.19 | 26.19 | 25.87 | 26.02 | 90,090 | +0.04(+0.15%) |
Jul 13, 2012 | 25.90 | 26.06 | 25.87 | 25.98 | 80,544 | +0.20(+0.79%) |
Jul 12, 2012 | 26.00 | 26.00 | 25.65 | 25.78 | 316,614 | -0.37(-1.42%) |
Jul 11, 2012 | 26.33 | 26.34 | 25.91 | 26.15 | 90,906 | -0.10(-0.39%) |
Jul 10, 2012 | 26.78 | 26.81 | 26.17 | 26.25 | 141,482 | -0.18(-0.69%) |
Jul 09, 2012 | 26.73 | 26.78 | 26.34 | 26.43 | 98,068 | -0.24(-0.92%) |
Jul 06, 2012 | 26.92 | 26.92 | 26.57 | 26.67 | 140,396 | -0.19(-0.70%) |
Jul 05, 2012 | 27.07 | 27.09 | 26.78 | 26.86 | 53,343 | -0.24(-0.90%) |
Jul 03, 2012 | 27.15 | 27.24 | 27.00 | 27.11 | 50,855 | -0.06(-0.20%) |
Jul 02, 2012 | 27.25 | 27.25 | 26.99 | 27.16 | 124,553 | +0.10(+0.38%) |
Jun 29, 2012 | 27.38 | 27.38 | 26.94 | 27.06 | 98,417 | +0.52(+1.96%) |
Jun 28, 2012 | 26.32 | 26.57 | 26.27 | 26.54 | 133,608 | +0.05(+0.18%) |
Jun 27, 2012 | 26.33 | 26.56 | 26.23 | 26.49 | 311,318 | -0.20(-0.77%) |
Jun 26, 2012 | 26.47 | 26.82 | 26.35 | 26.70 | 109,552 | +0.21(+0.80%) |
Jun 25, 2012 | 26.60 | 26.69 | 26.41 | 26.48 | 168,024 | -0.33(-1.23%) |
Jun 22, 2012 | 27.67 | 27.68 | 26.60 | 26.82 | 393,014 | -0.79(-2.86%) |
Jun 21, 2012 | 28.34 | 28.34 | 27.54 | 27.60 | 282,459 | -0.59(-2.10%) |
Jun 20, 2012 | 28.16 | 28.37 | 27.97 | 28.20 | 332,793 | +0.46(+1.65%) |
Jun 19, 2012 | 27.79 | 27.91 | 27.65 | 27.74 | 127,243 | +0.33(+1.21%) |
Jun 18, 2012 | 27.28 | 27.60 | 27.21 | 27.41 | 101,340 | -0.05(-0.17%) |
Jun 15, 2012 | 27.00 | 27.46 | 26.98 | 27.45 | 162,964 | +0.38(+1.40%) |
Jun 14, 2012 | 26.53 | 27.10 | 26.52 | 27.08 | 207,553 | +0.60(+2.26%) |
Jun 13, 2012 | 26.45 | 26.89 | 26.38 | 26.48 | 177,246 | -0.19(-0.71%) |
Jun 12, 2012 | 26.05 | 26.73 | 26.04 | 26.67 | 103,458 | +0.86(+3.33%) |
Jun 11, 2012 | 26.23 | 26.25 | 25.80 | 25.81 | 166,901 | -0.42(-1.59%) |
Jun 08, 2012 | 25.55 | 26.24 | 25.52 | 26.22 | 164,309 | +0.50(+1.96%) |
Jun 07, 2012 | 25.95 | 26.01 | 25.67 | 25.72 | 80,899 | +0.28(+1.12%) |
Jun 06, 2012 | 25.04 | 25.45 | 25.04 | 25.44 | 167,398 | +0.60(+2.41%) |
Jun 05, 2012 | 24.71 | 24.87 | 24.66 | 24.84 | 120,105 | +0.12(+0.48%) |
Jun 04, 2012 | 24.85 | 24.91 | 24.46 | 24.72 | 42,381 | +0.00(+0.00%) |
Jun 01, 2012 | 25.09 | 25.22 | 24.72 | 24.72 | 122,384 | -0.75(-2.94%) |
May 31, 2012 | 25.42 | 25.58 | 25.14 | 25.47 | 84,895 | +0.20(+0.78%) |
May 30, 2012 | 25.44 | 25.48 | 25.24 | 25.27 | 204,033 | -0.52(-2.02%) |
May 29, 2012 | 25.66 | 25.79 | 25.52 | 25.79 | 76,366 | +0.22(+0.86%) |
May 25, 2012 | 25.68 | 25.78 | 25.51 | 25.57 | 346,697 | +0.02(+0.06%) |
May 24, 2012 | 25.57 | 25.59 | 25.38 | 25.55 | 122,742 | +0.12(+0.46%) |
May 23, 2012 | 25.28 | 25.48 | 25.11 | 25.44 | 120,906 | +0.02(+0.06%) |
May 22, 2012 | 25.44 | 25.69 | 25.32 | 25.42 | 135,756 | +0.48(+1.91%) |
May 21, 2012 | 24.36 | 24.94 | 24.26 | 24.94 | 67,681 | +0.74(+3.07%) |
May 18, 2012 | 24.81 | 24.83 | 24.17 | 24.20 | 162,249 | -0.69(-2.77%) |
May 17, 2012 | 25.24 | 25.24 | 24.79 | 24.89 | 99,710 | -0.22(-0.87%) |
May 16, 2012 | 25.43 | 25.53 | 25.11 | 25.11 | 45,032 | -0.14(-0.56%) |
May 15, 2012 | 25.13 | 25.56 | 25.13 | 25.25 | 70,341 | +0.31(+1.25%) |
May 14, 2012 | 24.66 | 24.97 | 24.61 | 24.94 | 142,942 | +0.04(+0.16%) |
May 11, 2012 | 24.79 | 25.28 | 24.77 | 24.90 | 112,468 | +0.14(+0.57%) |
May 10, 2012 | 24.87 | 24.94 | 24.69 | 24.76 | 193,238 | +0.23(+0.96%) |
May 09, 2012 | 24.35 | 24.65 | 24.23 | 24.52 | 197,196 | -0.47(-1.88%) |
May 08, 2012 | 25.28 | 25.30 | 24.72 | 24.99 | 239,574 | -0.05(-0.22%) |
May 07, 2012 | 25.01 | 25.12 | 24.84 | 25.05 | 104,361 | -0.11(-0.44%) |
May 04, 2012 | 25.26 | 25.36 | 25.05 | 25.15 | 89,376 | -0.33(-1.29%) |
May 03, 2012 | 25.69 | 25.69 | 25.42 | 25.48 | 43,446 | -0.34(-1.30%) |
May 02, 2012 | 25.51 | 25.82 | 25.51 | 25.82 | 162,446 | -0.08(-0.30%) |