Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.42 | 26.48 | 26.02 | 26.24 | 61,372 | -0.05(-0.18%) |
Jul 30, 2012 | 26.26 | 26.89 | 26.26 | 26.29 | 32,953 | -0.11(-0.43%) |
Jul 27, 2012 | 25.96 | 26.73 | 25.96 | 26.40 | 79,792 | +0.61(+2.38%) |
Jul 26, 2012 | 25.53 | 25.90 | 25.53 | 25.79 | 21,244 | +0.47(+1.87%) |
Jul 25, 2012 | 25.24 | 25.36 | 25.22 | 25.32 | 22,690 | +0.14(+0.56%) |
Jul 24, 2012 | 25.50 | 25.50 | 25.06 | 25.18 | 57,283 | -0.33(-1.31%) |
Jul 23, 2012 | 25.99 | 26.03 | 25.46 | 25.51 | 60,406 | -0.89(-3.38%) |
Jul 20, 2012 | 25.85 | 26.57 | 25.85 | 26.40 | 67,388 | +0.27(+1.05%) |
Jul 19, 2012 | 26.24 | 26.34 | 25.99 | 26.13 | 66,015 | -0.16(-0.61%) |
Jul 18, 2012 | 26.16 | 26.82 | 25.88 | 26.29 | 49,356 | +0.02(+0.08%) |
Jul 17, 2012 | 26.22 | 26.72 | 25.97 | 26.27 | 30,206 | +0.06(+0.23%) |
Jul 16, 2012 | 25.87 | 26.25 | 25.40 | 26.21 | 25,646 | +0.21(+0.82%) |
Jul 13, 2012 | 25.44 | 26.02 | 25.44 | 26.00 | 17,788 | +0.53(+2.07%) |
Jul 12, 2012 | 25.80 | 25.84 | 25.02 | 25.47 | 69,233 | -0.56(-2.15%) |
Jul 11, 2012 | 25.76 | 26.19 | 25.68 | 26.03 | 42,107 | +0.28(+1.09%) |
Jul 10, 2012 | 25.90 | 26.25 | 25.65 | 25.75 | 19,817 | -0.19(-0.75%) |
Jul 09, 2012 | 25.89 | 26.01 | 25.69 | 25.94 | 16,086 | +0.01(+0.05%) |
Jul 06, 2012 | 25.90 | 26.08 | 25.64 | 25.93 | 25,628 | -0.18(-0.69%) |
Jul 05, 2012 | 26.22 | 26.38 | 25.89 | 26.11 | 30,321 | -0.32(-1.21%) |
Jul 03, 2012 | 25.72 | 26.50 | 23.25 | 26.43 | 25,624 | +0.67(+2.59%) |
Jul 02, 2012 | 25.96 | 26.07 | 25.44 | 25.76 | 36,552 | -0.55(-2.08%) |
Jun 29, 2012 | 26.06 | 26.48 | 25.52 | 26.31 | 73,867 | +0.51(+1.99%) |
Jun 28, 2012 | 25.60 | 25.93 | 25.47 | 25.80 | 71,326 | +0.19(+0.76%) |
Jun 27, 2012 | 24.74 | 25.84 | 24.61 | 25.60 | 57,408 | +1.03(+4.18%) |
Jun 26, 2012 | 24.18 | 25.05 | 24.18 | 24.58 | 60,116 | +0.39(+1.63%) |
Jun 25, 2012 | 24.12 | 24.29 | 24.10 | 24.18 | 46,944 | -0.31(-1.25%) |
Jun 22, 2012 | 24.08 | 24.50 | 24.06 | 24.49 | 76,744 | +0.48(+2.00%) |
Jun 21, 2012 | 24.58 | 24.61 | 24.00 | 24.01 | 47,795 | -0.41(-1.67%) |
Jun 20, 2012 | 24.29 | 24.58 | 24.17 | 24.42 | 41,536 | +0.06(+0.25%) |
Jun 19, 2012 | 23.91 | 24.49 | 23.68 | 24.36 | 41,962 | +0.49(+2.07%) |
Jun 18, 2012 | 23.00 | 23.90 | 22.78 | 23.86 | 119,360 | +0.91(+3.98%) |
Jun 15, 2012 | 23.13 | 23.49 | 22.77 | 22.95 | 92,052 | -0.23(-0.98%) |
Jun 14, 2012 | 23.48 | 24.68 | 22.98 | 23.18 | 74,490 | -0.32(-1.36%) |
Jun 13, 2012 | 23.69 | 23.82 | 23.40 | 23.50 | 37,747 | -0.14(-0.59%) |
Jun 12, 2012 | 23.39 | 23.80 | 23.36 | 23.64 | 36,051 | +0.17(+0.71%) |
Jun 11, 2012 | 24.36 | 24.36 | 23.34 | 23.47 | 39,913 | -0.62(-2.57%) |
Jun 08, 2012 | 23.90 | 24.19 | 23.86 | 24.09 | 54,994 | +0.27(+1.12%) |
Jun 07, 2012 | 24.05 | 24.36 | 23.82 | 23.82 | 44,014 | -0.09(-0.39%) |
Jun 06, 2012 | 23.79 | 23.98 | 23.71 | 23.92 | 40,204 | +0.23(+0.96%) |
Jun 05, 2012 | 23.57 | 23.79 | 23.47 | 23.69 | 42,488 | +0.04(+0.17%) |
Jun 04, 2012 | 23.50 | 23.81 | 23.47 | 23.65 | 101,341 | +0.11(+0.48%) |
Jun 01, 2012 | 23.41 | 23.58 | 23.08 | 23.54 | 116,412 | -0.17(-0.73%) |
May 31, 2012 | 23.13 | 24.04 | 22.75 | 23.71 | 252,196 | +0.63(+2.73%) |
May 30, 2012 | 23.10 | 23.31 | 22.94 | 23.08 | 74,950 | -0.28(-1.19%) |
May 29, 2012 | 22.95 | 23.37 | 22.95 | 23.36 | 89,127 | +0.54(+2.35%) |
May 25, 2012 | 22.84 | 23.25 | 22.41 | 22.82 | 582,453 | +0.10(+0.46%) |
May 24, 2012 | 22.65 | 22.80 | 22.48 | 22.72 | 85,823 | +0.21(+0.95%) |
May 23, 2012 | 22.56 | 22.70 | 22.19 | 22.50 | 65,704 | -0.21(-0.91%) |
May 22, 2012 | 22.66 | 22.82 | 22.56 | 22.71 | 39,195 | +0.01(+0.03%) |
May 21, 2012 | 22.51 | 22.78 | 22.43 | 22.70 | 45,922 | +0.32(+1.44%) |
May 18, 2012 | 22.51 | 22.51 | 22.35 | 22.38 | 62,342 | -0.03(-0.14%) |
May 17, 2012 | 22.56 | 22.57 | 22.39 | 22.41 | 57,103 | -0.17(-0.74%) |
May 16, 2012 | 23.27 | 23.27 | 22.06 | 22.58 | 251,219 | -0.70(-3.02%) |
May 15, 2012 | 23.63 | 23.67 | 23.20 | 23.29 | 51,088 | -0.49(-2.06%) |
May 14, 2012 | 23.57 | 23.99 | 23.54 | 23.78 | 38,014 | +0.08(+0.33%) |
May 11, 2012 | 23.74 | 24.13 | 23.67 | 23.70 | 44,728 | -0.17(-0.70%) |
May 10, 2012 | 23.80 | 24.13 | 23.79 | 23.87 | 26,201 | +0.17(+0.71%) |
May 09, 2012 | 24.03 | 24.11 | 23.64 | 23.70 | 67,816 | -0.67(-2.73%) |
May 08, 2012 | 24.25 | 24.73 | 24.12 | 24.36 | 102,417 | +0.10(+0.43%) |
May 07, 2012 | 24.34 | 24.80 | 24.23 | 24.26 | 113,107 | -0.17(-0.71%) |
May 04, 2012 | 24.56 | 24.64 | 24.09 | 24.44 | 106,208 | -0.21(-0.86%) |
May 03, 2012 | 24.89 | 25.03 | 24.57 | 24.65 | 95,081 | -0.30(-1.19%) |
May 02, 2012 | 25.08 | 25.22 | 24.78 | 24.95 | 113,675 | -0.30(-1.18%) |