Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.55 | 27.00 | 26.51 | 26.58 | 84,754 | -0.14(-0.52%) |
Jul 30, 2012 | 26.84 | 27.15 | 26.54 | 26.72 | 74,942 | +0.00(+0.00%) |
Jul 27, 2012 | 25.90 | 26.85 | 25.73 | 26.72 | 144,983 | +0.69(+2.66%) |
Jul 26, 2012 | 26.13 | 26.13 | 25.43 | 26.02 | 56,370 | +0.42(+1.62%) |
Jul 25, 2012 | 25.69 | 25.87 | 25.43 | 25.61 | 69,223 | +0.17(+0.67%) |
Jul 24, 2012 | 25.91 | 25.91 | 25.00 | 25.44 | 73,319 | -0.33(-1.27%) |
Jul 23, 2012 | 25.70 | 26.06 | 25.58 | 25.76 | 63,451 | -0.51(-1.93%) |
Jul 20, 2012 | 26.37 | 26.64 | 25.99 | 26.27 | 118,275 | -0.42(-1.59%) |
Jul 19, 2012 | 26.41 | 26.84 | 26.36 | 26.69 | 104,326 | +0.25(+0.96%) |
Jul 18, 2012 | 26.09 | 26.50 | 25.93 | 26.44 | 127,220 | +0.36(+1.38%) |
Jul 17, 2012 | 26.47 | 26.47 | 25.84 | 26.08 | 92,840 | -0.24(-0.93%) |
Jul 16, 2012 | 26.64 | 26.64 | 26.20 | 26.33 | 92,563 | -0.47(-1.77%) |
Jul 13, 2012 | 26.19 | 26.85 | 26.00 | 26.80 | 114,945 | +0.81(+3.11%) |
Jul 12, 2012 | 24.96 | 26.10 | 24.75 | 25.99 | 177,282 | +0.91(+3.61%) |
Jul 11, 2012 | 25.33 | 25.44 | 24.69 | 25.09 | 90,518 | -0.11(-0.45%) |
Jul 10, 2012 | 26.00 | 26.06 | 25.06 | 25.20 | 55,071 | -0.52(-2.03%) |
Jul 09, 2012 | 25.71 | 25.90 | 25.31 | 25.72 | 106,279 | +0.00(+0.00%) |
Jul 06, 2012 | 25.79 | 25.95 | 25.53 | 25.72 | 49,910 | -0.42(-1.59%) |
Jul 05, 2012 | 25.90 | 26.23 | 25.79 | 26.14 | 44,166 | +0.12(+0.47%) |
Jul 03, 2012 | 25.82 | 26.21 | 25.57 | 26.02 | 79,193 | +0.32(+1.24%) |
Jul 02, 2012 | 25.38 | 25.71 | 24.69 | 25.70 | 77,529 | +0.46(+1.81%) |
Jun 29, 2012 | 24.82 | 25.26 | 24.57 | 25.24 | 100,978 | +1.01(+4.18%) |
Jun 28, 2012 | 24.36 | 24.51 | 23.67 | 24.23 | 52,160 | -0.29(-1.20%) |
Jun 27, 2012 | 24.26 | 24.55 | 24.23 | 24.52 | 47,598 | +0.31(+1.28%) |
Jun 26, 2012 | 24.78 | 24.78 | 24.09 | 24.21 | 87,178 | -0.46(-1.88%) |
Jun 25, 2012 | 24.60 | 24.87 | 24.41 | 24.68 | 72,784 | -0.16(-0.66%) |
Jun 22, 2012 | 24.86 | 25.10 | 24.55 | 24.84 | 504,408 | +0.24(+1.00%) |
Jun 21, 2012 | 25.24 | 25.32 | 24.43 | 24.60 | 94,524 | -0.57(-2.27%) |
Jun 20, 2012 | 25.00 | 25.28 | 24.80 | 25.17 | 122,525 | +0.08(+0.33%) |
Jun 19, 2012 | 24.49 | 25.17 | 24.43 | 25.09 | 98,356 | +0.65(+2.67%) |
Jun 18, 2012 | 24.10 | 24.58 | 23.84 | 24.43 | 88,189 | +0.25(+1.05%) |
Jun 15, 2012 | 23.99 | 24.26 | 23.76 | 24.18 | 130,665 | +0.18(+0.75%) |
Jun 14, 2012 | 23.89 | 24.13 | 23.73 | 24.00 | 57,384 | +0.18(+0.75%) |
Jun 13, 2012 | 24.41 | 24.53 | 23.64 | 23.82 | 89,026 | -0.59(-2.41%) |
Jun 12, 2012 | 23.71 | 24.69 | 23.60 | 24.41 | 175,045 | +0.77(+3.24%) |
Jun 11, 2012 | 24.12 | 24.18 | 23.60 | 23.64 | 114,538 | -0.27(-1.13%) |
Jun 08, 2012 | 23.58 | 23.93 | 23.39 | 23.91 | 176,025 | +0.29(+1.21%) |
Jun 07, 2012 | 24.16 | 24.16 | 23.60 | 23.62 | 141,297 | -0.10(-0.41%) |
Jun 06, 2012 | 23.51 | 23.84 | 23.30 | 23.72 | 102,346 | +0.46(+2.00%) |
Jun 05, 2012 | 23.23 | 23.34 | 22.81 | 23.26 | 90,513 | +0.02(+0.07%) |
Jun 04, 2012 | 23.45 | 23.77 | 23.09 | 23.24 | 110,802 | +0.00(+0.00%) |
Jun 01, 2012 | 23.40 | 23.55 | 23.19 | 23.24 | 130,707 | -0.62(-2.60%) |
May 31, 2012 | 24.40 | 24.40 | 23.68 | 23.86 | 198,288 | -0.42(-1.75%) |
May 30, 2012 | 24.78 | 24.78 | 24.24 | 24.29 | 92,656 | -0.66(-2.65%) |
May 29, 2012 | 24.72 | 25.00 | 24.46 | 24.95 | 61,726 | +0.42(+1.70%) |
May 25, 2012 | 24.95 | 24.95 | 24.38 | 24.53 | 82,348 | -0.29(-1.18%) |
May 24, 2012 | 24.97 | 25.01 | 24.34 | 24.82 | 90,711 | -0.06(-0.23%) |
May 23, 2012 | 24.56 | 24.99 | 24.08 | 24.88 | 90,092 | +0.21(+0.86%) |
May 22, 2012 | 25.31 | 25.31 | 24.47 | 24.67 | 91,384 | -0.49(-1.95%) |
May 21, 2012 | 24.87 | 25.18 | 24.59 | 25.16 | 95,734 | +0.55(+2.22%) |
May 18, 2012 | 24.87 | 25.10 | 24.47 | 24.61 | 111,330 | -0.11(-0.43%) |
May 17, 2012 | 25.06 | 25.33 | 24.69 | 24.72 | 228,304 | -0.39(-1.56%) |
May 16, 2012 | 25.48 | 25.65 | 25.09 | 25.11 | 81,837 | -0.12(-0.48%) |
May 15, 2012 | 25.16 | 25.68 | 25.03 | 25.23 | 86,081 | +0.15(+0.59%) |
May 14, 2012 | 25.31 | 25.43 | 24.97 | 25.09 | 119,655 | -0.44(-1.73%) |
May 11, 2012 | 25.95 | 25.96 | 25.40 | 25.53 | 70,894 | -0.46(-1.76%) |
May 10, 2012 | 26.09 | 26.09 | 25.66 | 25.98 | 80,290 | +0.28(+1.08%) |
May 09, 2012 | 25.56 | 26.23 | 25.44 | 25.71 | 178,622 | -0.15(-0.60%) |
May 08, 2012 | 25.44 | 26.00 | 25.09 | 25.86 | 208,478 | +0.37(+1.44%) |
May 07, 2012 | 25.13 | 25.77 | 24.91 | 25.49 | 259,324 | +0.48(+1.92%) |
May 04, 2012 | 25.07 | 25.39 | 24.57 | 25.01 | 263,736 | -0.17(-0.68%) |
May 03, 2012 | 25.33 | 25.63 | 25.04 | 25.18 | 172,666 | -0.17(-0.68%) |
May 02, 2012 | 25.67 | 25.92 | 25.04 | 25.35 | 506,399 | -0.60(-2.29%) |