Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.91 | 25.60 | 24.62 | 25.06 | 118,619 | +0.15(+0.62%) |
Jul 30, 2012 | 24.25 | 24.99 | 24.17 | 24.91 | 129,003 | +0.60(+2.47%) |
Jul 27, 2012 | 23.64 | 24.36 | 23.37 | 24.31 | 329,934 | +0.81(+3.43%) |
Jul 26, 2012 | 24.09 | 24.09 | 23.18 | 23.50 | 427,138 | -0.12(-0.51%) |
Jul 25, 2012 | 23.68 | 23.90 | 23.42 | 23.62 | 196,552 | +0.00(+0.00%) |
Jul 24, 2012 | 24.88 | 24.88 | 23.57 | 23.62 | 463,683 | -1.54(-6.11%) |
Jul 23, 2012 | 24.82 | 25.50 | 24.74 | 25.16 | 69,351 | -0.24(-0.95%) |
Jul 20, 2012 | 25.84 | 25.96 | 25.36 | 25.40 | 120,779 | -0.60(-2.31%) |
Jul 19, 2012 | 26.29 | 26.64 | 26.00 | 26.00 | 82,646 | -0.17(-0.66%) |
Jul 18, 2012 | 25.68 | 26.45 | 25.51 | 26.17 | 107,697 | +0.39(+1.53%) |
Jul 17, 2012 | 25.68 | 25.96 | 25.22 | 25.78 | 83,041 | +0.32(+1.25%) |
Jul 16, 2012 | 25.56 | 25.98 | 25.34 | 25.46 | 90,560 | -0.21(-0.84%) |
Jul 13, 2012 | 25.10 | 25.94 | 25.10 | 25.67 | 95,254 | +0.63(+2.50%) |
Jul 12, 2012 | 24.34 | 25.20 | 24.10 | 25.05 | 90,485 | +0.58(+2.35%) |
Jul 11, 2012 | 24.90 | 24.90 | 24.33 | 24.47 | 117,074 | -0.45(-1.83%) |
Jul 10, 2012 | 26.34 | 26.43 | 24.62 | 24.93 | 148,654 | -1.10(-4.22%) |
Jul 09, 2012 | 25.50 | 26.14 | 24.93 | 26.02 | 221,405 | -0.21(-0.79%) |
Jul 06, 2012 | 26.62 | 26.68 | 26.08 | 26.23 | 49,909 | -0.76(-2.83%) |
Jul 05, 2012 | 26.64 | 27.21 | 26.45 | 26.99 | 68,980 | +0.19(+0.70%) |
Jul 03, 2012 | 26.13 | 26.90 | 26.13 | 26.80 | 45,628 | +0.74(+2.83%) |
Jul 02, 2012 | 26.38 | 26.56 | 25.63 | 26.07 | 89,101 | -0.27(-1.01%) |
Jun 29, 2012 | 25.92 | 26.62 | 24.58 | 26.33 | 213,022 | +1.09(+4.32%) |
Jun 28, 2012 | 24.30 | 25.29 | 24.30 | 25.24 | 148,103 | +0.64(+2.62%) |
Jun 27, 2012 | 23.93 | 24.62 | 23.84 | 24.60 | 80,941 | +0.66(+2.76%) |
Jun 26, 2012 | 23.96 | 24.19 | 23.58 | 23.94 | 101,556 | +0.01(+0.04%) |
Jun 25, 2012 | 23.29 | 24.00 | 23.29 | 23.93 | 204,804 | +0.18(+0.76%) |
Jun 22, 2012 | 23.82 | 23.98 | 23.51 | 23.75 | 226,675 | +0.06(+0.25%) |
Jun 21, 2012 | 24.78 | 24.91 | 23.61 | 23.69 | 163,683 | -0.99(-4.00%) |
Jun 20, 2012 | 25.06 | 25.41 | 24.63 | 24.68 | 166,231 | -0.43(-1.71%) |
Jun 19, 2012 | 24.28 | 25.23 | 24.28 | 25.11 | 113,500 | +0.88(+3.61%) |
Jun 18, 2012 | 24.30 | 24.57 | 24.12 | 24.23 | 83,801 | -0.27(-1.12%) |
Jun 15, 2012 | 23.77 | 24.77 | 23.74 | 24.50 | 259,293 | +0.75(+3.14%) |
Jun 14, 2012 | 23.64 | 24.02 | 23.49 | 23.76 | 119,490 | +0.12(+0.51%) |
Jun 13, 2012 | 23.60 | 23.98 | 23.47 | 23.64 | 146,826 | -0.07(-0.29%) |
Jun 12, 2012 | 23.72 | 23.86 | 23.52 | 23.71 | 100,958 | +0.14(+0.58%) |
Jun 11, 2012 | 24.80 | 24.83 | 23.56 | 23.57 | 149,684 | -0.88(-3.62%) |
Jun 08, 2012 | 23.77 | 24.56 | 23.45 | 24.45 | 74,048 | +0.56(+2.33%) |
Jun 07, 2012 | 24.45 | 24.72 | 23.84 | 23.90 | 77,204 | -0.13(-0.54%) |
Jun 06, 2012 | 23.66 | 24.04 | 23.64 | 24.02 | 159,584 | +0.65(+2.79%) |
Jun 05, 2012 | 23.11 | 23.69 | 23.03 | 23.37 | 114,547 | +0.09(+0.41%) |
Jun 04, 2012 | 23.25 | 23.36 | 22.88 | 23.28 | 119,861 | +0.14(+0.59%) |
Jun 01, 2012 | 23.00 | 23.53 | 22.73 | 23.14 | 265,437 | -0.42(-1.79%) |
May 31, 2012 | 24.16 | 24.18 | 23.33 | 23.56 | 155,869 | -0.66(-2.73%) |
May 30, 2012 | 24.46 | 24.72 | 24.07 | 24.22 | 155,384 | -0.58(-2.32%) |
May 29, 2012 | 24.60 | 25.05 | 24.54 | 24.80 | 273,256 | +0.43(+1.76%) |
May 25, 2012 | 24.50 | 24.50 | 24.22 | 24.37 | 99,333 | -0.09(-0.39%) |
May 24, 2012 | 24.59 | 24.79 | 24.16 | 24.46 | 183,552 | -0.07(-0.28%) |
May 23, 2012 | 24.27 | 24.67 | 24.14 | 24.53 | 323,917 | -0.10(-0.42%) |
May 22, 2012 | 24.84 | 24.99 | 24.32 | 24.63 | 162,421 | -0.13(-0.52%) |
May 21, 2012 | 24.42 | 25.05 | 24.14 | 24.76 | 143,688 | +0.52(+2.12%) |
May 18, 2012 | 24.38 | 24.90 | 24.03 | 24.25 | 216,517 | -0.11(-0.46%) |
May 17, 2012 | 24.90 | 24.96 | 24.35 | 24.36 | 282,828 | -0.46(-1.83%) |
May 16, 2012 | 25.96 | 25.96 | 24.66 | 24.81 | 154,759 | -0.94(-3.63%) |
May 15, 2012 | 25.47 | 25.98 | 25.47 | 25.75 | 339,554 | +0.22(+0.87%) |
May 14, 2012 | 24.51 | 25.78 | 24.40 | 25.53 | 409,628 | +0.63(+2.52%) |
May 11, 2012 | 24.33 | 24.96 | 24.15 | 24.90 | 236,138 | +0.29(+1.19%) |
May 10, 2012 | 25.65 | 25.65 | 24.48 | 24.61 | 136,252 | -0.76(-3.01%) |
May 09, 2012 | 25.05 | 25.65 | 24.84 | 25.37 | 279,422 | -0.11(-0.44%) |
May 08, 2012 | 25.45 | 25.65 | 25.03 | 25.48 | 249,691 | -0.24(-0.93%) |
May 07, 2012 | 24.68 | 25.84 | 24.55 | 25.72 | 335,374 | +1.04(+4.21%) |
May 04, 2012 | 25.48 | 25.48 | 24.67 | 24.68 | 140,733 | -1.04(-4.04%) |
May 03, 2012 | 26.26 | 26.26 | 25.63 | 25.72 | 143,248 | -0.62(-2.35%) |
May 02, 2012 | 26.39 | 26.39 | 26.01 | 26.34 | 281,455 | +0.09(+0.36%) |