Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.72 | 27.90 | 27.47 | 27.56 | 2,857 | -0.43(-1.54%) |
Jul 30, 2012 | 28.85 | 28.85 | 27.99 | 27.99 | 964 | +0.56(+2.04%) |
Jul 27, 2012 | 26.90 | 27.43 | 26.90 | 27.43 | 5,846 | +0.68(+2.56%) |
Jul 26, 2012 | 26.92 | 26.92 | 26.35 | 26.74 | 1,450 | +0.36(+1.38%) |
Jul 25, 2012 | 26.80 | 26.80 | 26.38 | 26.38 | 1,583 | +0.00(+0.00%) |
Jul 24, 2012 | 27.01 | 27.14 | 25.97 | 26.38 | 3,024 | -0.66(-2.43%) |
Jul 23, 2012 | 27.34 | 27.36 | 27.03 | 27.03 | 2,954 | -0.88(-3.17%) |
Jul 20, 2012 | 28.02 | 28.74 | 27.92 | 27.92 | 3,944 | -0.49(-1.73%) |
Jul 19, 2012 | 28.83 | 28.83 | 27.85 | 28.41 | 3,305 | -0.16(-0.54%) |
Jul 18, 2012 | 28.56 | 28.94 | 28.00 | 28.57 | 3,473 | +0.42(+1.49%) |
Jul 17, 2012 | 28.70 | 28.91 | 27.03 | 28.15 | 15,008 | -0.47(-1.63%) |
Jul 16, 2012 | 28.74 | 29.33 | 28.28 | 28.61 | 8,074 | -0.56(-1.91%) |
Jul 13, 2012 | 28.25 | 29.17 | 28.25 | 29.17 | 6,999 | +0.97(+3.43%) |
Jul 12, 2012 | 27.51 | 28.28 | 27.46 | 28.20 | 12,493 | +0.50(+1.81%) |
Jul 11, 2012 | 27.35 | 27.82 | 26.94 | 27.70 | 8,350 | +0.43(+1.57%) |
Jul 10, 2012 | 26.92 | 27.28 | 26.92 | 27.27 | 8,784 | +0.75(+2.82%) |
Jul 09, 2012 | 26.99 | 27.35 | 26.46 | 26.52 | 4,343 | +0.25(+0.94%) |
Jul 06, 2012 | 27.24 | 27.37 | 26.28 | 26.28 | 1,256 | -0.64(-2.37%) |
Jul 05, 2012 | 26.92 | 26.92 | 26.92 | 26.92 | 109 | -0.22(-0.81%) |
Jul 03, 2012 | 27.35 | 27.37 | 26.94 | 27.14 | 5,141 | -0.35(-1.26%) |
Jul 02, 2012 | 27.14 | 27.74 | 26.65 | 27.48 | 25,023 | +0.36(+1.31%) |
Jun 29, 2012 | 26.12 | 27.51 | 25.94 | 27.13 | 15,855 | +1.58(+6.18%) |
Jun 28, 2012 | 25.56 | 25.66 | 25.55 | 25.55 | 1,930 | -0.37(-1.41%) |
Jun 27, 2012 | 25.99 | 26.22 | 25.68 | 25.91 | 1,938 | +0.03(+0.11%) |
Jun 26, 2012 | 26.20 | 26.28 | 25.39 | 25.89 | 6,353 | -0.30(-1.15%) |
Jun 25, 2012 | 26.24 | 26.39 | 25.92 | 26.19 | 2,590 | -0.23(-0.86%) |
Jun 22, 2012 | 25.26 | 27.05 | 24.78 | 26.41 | 87,632 | +1.50(+6.00%) |
Jun 21, 2012 | 25.64 | 25.64 | 24.92 | 24.92 | 3,113 | -0.95(-3.67%) |
Jun 20, 2012 | 25.55 | 25.87 | 25.55 | 25.87 | 767 | -0.05(-0.18%) |
Jun 19, 2012 | 25.57 | 25.91 | 25.17 | 25.91 | 6,551 | +0.64(+2.53%) |
Jun 18, 2012 | 25.37 | 25.46 | 24.87 | 25.27 | 3,605 | -0.31(-1.21%) |
Jun 15, 2012 | 25.30 | 25.58 | 25.20 | 25.58 | 8,997 | +0.09(+0.36%) |
Jun 14, 2012 | 25.16 | 25.49 | 25.09 | 25.49 | 2,327 | +0.36(+1.45%) |
Jun 13, 2012 | 25.08 | 25.13 | 25.08 | 25.13 | 2,080 | -0.26(-1.04%) |
Jun 12, 2012 | 24.95 | 25.78 | 24.95 | 25.39 | 12,565 | +0.53(+2.13%) |
Jun 11, 2012 | 25.42 | 25.50 | 24.86 | 24.86 | 4,573 | -0.64(-2.50%) |
Jun 08, 2012 | 25.67 | 25.67 | 25.50 | 25.50 | 1,562 | -0.20(-0.78%) |
Jun 07, 2012 | 26.34 | 26.34 | 25.14 | 25.70 | 4,923 | -0.12(-0.46%) |
Jun 06, 2012 | 25.80 | 26.31 | 25.26 | 25.82 | 2,687 | +0.37(+1.47%) |
Jun 05, 2012 | 25.29 | 26.37 | 24.89 | 25.45 | 14,565 | +0.05(+0.18%) |
Jun 04, 2012 | 25.18 | 25.54 | 24.86 | 25.40 | 9,439 | +0.54(+2.17%) |
Jun 01, 2012 | 24.65 | 25.50 | 24.65 | 24.86 | 6,422 | -0.66(-2.57%) |
May 31, 2012 | 25.37 | 25.55 | 24.77 | 25.52 | 5,091 | +0.43(+1.71%) |
May 30, 2012 | 25.05 | 25.41 | 25.05 | 25.09 | 2,803 | -0.50(-1.96%) |
May 29, 2012 | 25.52 | 25.59 | 25.52 | 25.59 | 829 | +0.50(+2.00%) |
May 25, 2012 | 25.05 | 25.26 | 24.86 | 25.09 | 2,706 | +0.04(+0.15%) |
May 24, 2012 | 25.10 | 25.46 | 25.05 | 25.05 | 886 | -0.11(-0.44%) |
May 23, 2012 | 25.16 | 25.64 | 22.81 | 25.16 | 3,221 | -0.21(-0.83%) |
May 22, 2012 | 26.00 | 26.64 | 25.37 | 25.37 | 1,708 | -0.68(-2.59%) |
May 21, 2012 | 25.66 | 26.19 | 25.22 | 26.05 | 4,282 | +0.57(+2.22%) |
May 18, 2012 | 25.04 | 26.43 | 25.04 | 25.48 | 4,546 | +0.26(+1.01%) |
May 17, 2012 | 26.54 | 26.54 | 25.23 | 25.23 | 4,878 | -1.41(-5.31%) |
May 16, 2012 | 26.51 | 26.87 | 26.46 | 26.64 | 1,876 | +0.21(+0.79%) |
May 15, 2012 | 26.97 | 27.14 | 25.90 | 26.43 | 3,640 | -0.57(-2.13%) |
May 14, 2012 | 26.82 | 27.16 | 26.66 | 27.01 | 4,233 | -0.19(-0.70%) |
May 11, 2012 | 26.44 | 27.20 | 26.44 | 27.20 | 3,107 | +0.42(+1.57%) |
May 10, 2012 | 27.37 | 27.37 | 26.48 | 26.78 | 1,853 | -0.50(-1.84%) |
May 09, 2012 | 26.76 | 27.37 | 26.76 | 27.28 | 5,329 | +0.00(+0.00%) |
May 08, 2012 | 27.20 | 27.37 | 27.10 | 27.28 | 17,504 | -0.09(-0.33%) |
May 07, 2012 | 26.91 | 27.59 | 26.79 | 27.37 | 8,625 | +0.36(+1.32%) |
May 04, 2012 | 26.64 | 27.16 | 25.61 | 27.02 | 6,004 | +0.07(+0.27%) |
May 03, 2012 | 26.78 | 27.01 | 26.69 | 26.94 | 24,990 | +0.12(+0.44%) |
May 02, 2012 | 26.22 | 26.82 | 26.09 | 26.82 | 5,686 | +0.36(+1.38%) |