Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.04 | 25.20 | 25.04 | 25.07 | 34,770 | +0.00(+0.00%) |
Aug 30, 2012 | 25.11 | 25.15 | 25.04 | 25.07 | 38,830 | -0.05(-0.20%) |
Aug 29, 2012 | 25.04 | 25.15 | 25.02 | 25.12 | 33,745 | +0.21(+0.84%) |
Aug 27, 2012 | 24.95 | 24.95 | 24.89 | 24.91 | 96,414 | -0.04(-0.16%) |
Aug 24, 2012 | 24.94 | 25.00 | 24.94 | 24.95 | 65,349 | -0.05(-0.20%) |
Aug 23, 2012 | 25.00 | 25.05 | 24.94 | 25.00 | 66,985 | +0.01(+0.04%) |
Aug 22, 2012 | 24.95 | 24.99 | 24.91 | 24.99 | 68,185 | +0.08(+0.32%) |
Aug 21, 2012 | 24.90 | 24.97 | 24.90 | 24.91 | 50,967 | +0.00(+0.00%) |
Aug 20, 2012 | 24.90 | 24.95 | 24.83 | 24.91 | 77,169 | -0.29(-1.15%) |
Aug 17, 2012 | 25.27 | 25.29 | 25.20 | 25.20 | 89,448 | -0.09(-0.36%) |
Aug 16, 2012 | 25.30 | 25.30 | 25.20 | 25.29 | 85,152 | +0.04(+0.16%) |
Aug 15, 2012 | 25.29 | 25.30 | 25.20 | 25.25 | 198,078 | -0.05(-0.20%) |
Aug 14, 2012 | 25.30 | 25.30 | 25.21 | 25.30 | 46,654 | +0.00(+0.00%) |
Aug 13, 2012 | 25.30 | 25.30 | 25.23 | 25.30 | 48,371 | +0.05(+0.20%) |
Aug 10, 2012 | 25.28 | 25.34 | 25.10 | 25.25 | 329,721 | -0.10(-0.39%) |
Aug 09, 2012 | 25.22 | 25.39 | 25.22 | 25.35 | 95,788 | +0.07(+0.28%) |
Aug 08, 2012 | 25.30 | 25.30 | 25.23 | 25.28 | 39,538 | +0.00(+0.00%) |
Aug 07, 2012 | 25.35 | 25.35 | 25.22 | 25.28 | 141,564 | -0.03(-0.12%) |
Aug 06, 2012 | 25.28 | 25.34 | 25.21 | 25.31 | 30,176 | +0.12(+0.48%) |
Aug 03, 2012 | 25.30 | 25.30 | 25.15 | 25.19 | 44,834 | +0.04(+0.16%) |
Aug 02, 2012 | 25.00 | 25.18 | 25.00 | 25.15 | 93,703 | +0.15(+0.60%) |
Aug 01, 2012 | 25.15 | 25.20 | 25.00 | 25.00 | 77,777 | +0.00(+0.00%) |
Jul 31, 2012 | 25.22 | 25.22 | 25.00 | 25.00 | 96,692 | -0.15(-0.60%) |
Jul 30, 2012 | 25.36 | 25.36 | 25.10 | 25.15 | 52,542 | -0.22(-0.87%) |
Jul 27, 2012 | 24.97 | 25.37 | 24.95 | 25.37 | 96,645 | +0.34(+1.36%) |
Jul 26, 2012 | 25.10 | 25.14 | 24.93 | 25.03 | 96,198 | +0.05(+0.20%) |
Jul 25, 2012 | 25.17 | 25.22 | 24.90 | 24.98 | 305,289 | -0.22(-0.87%) |
Jul 24, 2012 | 25.29 | 25.29 | 25.06 | 25.20 | 63,270 | -0.03(-0.12%) |
Jul 23, 2012 | 25.18 | 25.33 | 25.11 | 25.23 | 90,209 | -0.18(-0.71%) |
Jul 20, 2012 | 25.35 | 25.41 | 25.27 | 25.41 | 71,047 | +0.04(+0.16%) |
Jul 19, 2012 | 25.17 | 25.48 | 25.15 | 25.37 | 123,300 | +0.22(+0.87%) |
Jul 18, 2012 | 25.00 | 25.26 | 25.00 | 25.15 | 102,495 | +0.08(+0.32%) |
Jul 17, 2012 | 24.99 | 25.07 | 24.91 | 25.07 | 82,285 | +0.08(+0.32%) |
Jul 16, 2012 | 24.96 | 25.00 | 24.93 | 24.99 | 87,913 | +0.04(+0.16%) |
Jul 13, 2012 | 24.88 | 24.99 | 24.88 | 24.95 | 66,031 | +0.02(+0.08%) |
Jul 12, 2012 | 24.69 | 24.94 | 24.69 | 24.93 | 66,394 | +0.03(+0.12%) |
Jul 11, 2012 | 24.86 | 24.94 | 24.74 | 24.90 | 57,224 | +0.08(+0.32%) |
Jul 10, 2012 | 24.90 | 24.90 | 24.74 | 24.82 | 83,257 | +0.02(+0.08%) |
Jul 09, 2012 | 24.85 | 24.89 | 24.75 | 24.80 | 122,286 | -0.11(-0.44%) |
Jul 06, 2012 | 24.80 | 24.92 | 24.80 | 24.91 | 80,821 | +0.02(+0.08%) |
Jul 05, 2012 | 24.71 | 24.93 | 24.71 | 24.89 | 105,975 | +0.07(+0.28%) |
Jul 03, 2012 | 24.88 | 24.88 | 24.74 | 24.82 | 41,419 | -0.03(-0.12%) |
Jul 02, 2012 | 24.79 | 24.94 | 24.65 | 24.85 | 61,794 | +0.18(+0.73%) |
Jun 29, 2012 | 24.78 | 24.81 | 24.63 | 24.67 | 65,194 | +0.02(+0.08%) |
Jun 28, 2012 | 24.28 | 24.67 | 24.27 | 24.65 | 88,767 | +0.13(+0.53%) |
Jun 27, 2012 | 24.34 | 24.59 | 24.24 | 24.52 | 94,635 | +0.24(+0.99%) |
Jun 26, 2012 | 24.25 | 24.33 | 24.12 | 24.28 | 55,486 | +0.05(+0.21%) |
Jun 25, 2012 | 24.04 | 24.24 | 23.96 | 24.23 | 43,929 | +0.09(+0.37%) |
Jun 22, 2012 | 24.11 | 24.20 | 23.93 | 24.14 | 70,126 | +0.16(+0.67%) |
Jun 21, 2012 | 24.12 | 24.21 | 23.89 | 23.98 | 90,340 | -0.09(-0.37%) |
Jun 20, 2012 | 24.09 | 24.11 | 23.89 | 24.07 | 87,485 | +0.08(+0.33%) |
Jun 19, 2012 | 23.85 | 24.00 | 23.81 | 23.99 | 91,776 | +0.25(+1.05%) |
Jun 18, 2012 | 23.35 | 23.82 | 23.30 | 23.74 | 70,888 | +0.40(+1.71%) |
Jun 15, 2012 | 23.45 | 23.45 | 23.27 | 23.34 | 71,328 | +0.04(+0.17%) |
Jun 14, 2012 | 23.29 | 23.34 | 23.13 | 23.30 | 104,996 | +0.08(+0.34%) |
Jun 13, 2012 | 23.28 | 23.41 | 22.96 | 23.22 | 76,627 | -0.06(-0.26%) |
Jun 12, 2012 | 23.23 | 23.44 | 23.18 | 23.28 | 58,224 | +0.12(+0.52%) |
Jun 11, 2012 | 23.29 | 23.33 | 23.16 | 23.16 | 39,521 | -0.02(-0.09%) |
Jun 08, 2012 | 23.22 | 23.38 | 23.12 | 23.18 | 87,198 | +0.06(+0.26%) |
Jun 07, 2012 | 23.37 | 23.43 | 23.08 | 23.12 | 182,332 | -0.10(-0.43%) |
Jun 06, 2012 | 23.17 | 23.37 | 23.12 | 23.22 | 52,726 | +0.22(+0.96%) |
Jun 05, 2012 | 22.93 | 23.22 | 22.93 | 23.00 | 56,765 | +0.10(+0.44%) |
Jun 04, 2012 | 22.65 | 22.94 | 22.44 | 22.90 | 65,480 | +0.15(+0.66%) |