Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.00 | 26.16 | 25.80 | 26.11 | 81,024 | +0.39(+1.52%) |
Jul 30, 2012 | 25.67 | 25.83 | 25.55 | 25.72 | 92,030 | +0.02(+0.07%) |
Jul 27, 2012 | 25.59 | 25.83 | 25.59 | 25.70 | 96,536 | +0.10(+0.39%) |
Jul 26, 2012 | 25.50 | 25.78 | 25.50 | 25.60 | 116,175 | +0.14(+0.55%) |
Jul 25, 2012 | 25.15 | 25.68 | 25.01 | 25.46 | 122,202 | +0.26(+1.01%) |
Jul 24, 2012 | 25.38 | 25.45 | 25.15 | 25.20 | 77,092 | -0.26(-1.00%) |
Jul 23, 2012 | 25.48 | 25.58 | 25.24 | 25.46 | 90,674 | -0.14(-0.55%) |
Jul 20, 2012 | 26.10 | 26.15 | 25.52 | 25.60 | 137,517 | -0.54(-2.07%) |
Jul 19, 2012 | 26.23 | 26.40 | 26.14 | 26.14 | 72,636 | -0.19(-0.72%) |
Jul 18, 2012 | 25.89 | 26.42 | 25.85 | 26.33 | 55,039 | +0.41(+1.58%) |
Jul 17, 2012 | 25.81 | 25.97 | 25.81 | 25.92 | 50,979 | +0.03(+0.12%) |
Jul 16, 2012 | 26.05 | 26.15 | 25.37 | 25.89 | 226,010 | -0.26(-0.99%) |
Jul 13, 2012 | 26.54 | 26.57 | 26.10 | 26.15 | 126,886 | -0.31(-1.17%) |
Jul 12, 2012 | 26.38 | 26.54 | 26.23 | 26.46 | 58,465 | +0.02(+0.08%) |
Jul 11, 2012 | 26.52 | 26.57 | 26.28 | 26.44 | 43,307 | -0.08(-0.30%) |
Jul 10, 2012 | 26.95 | 26.95 | 26.50 | 26.52 | 43,928 | -0.41(-1.52%) |
Jul 09, 2012 | 26.73 | 26.98 | 26.71 | 26.93 | 37,157 | +0.28(+1.05%) |
Jul 06, 2012 | 26.40 | 26.69 | 26.35 | 26.65 | 55,488 | +0.05(+0.19%) |
Jul 05, 2012 | 26.93 | 27.13 | 26.29 | 26.60 | 147,656 | -1.37(-4.90%) |
Jul 03, 2012 | 27.63 | 28.04 | 27.49 | 27.97 | 93,515 | +0.18(+0.65%) |
Jul 02, 2012 | 26.60 | 27.91 | 26.60 | 27.79 | 112,543 | +1.17(+4.40%) |
Jun 29, 2012 | 26.75 | 26.80 | 26.36 | 26.62 | 58,249 | +0.27(+1.02%) |
Jun 28, 2012 | 26.55 | 26.56 | 25.99 | 26.35 | 98,006 | -0.55(-2.04%) |
Jun 27, 2012 | 27.06 | 27.29 | 26.85 | 26.90 | 62,718 | -0.23(-0.85%) |
Jun 26, 2012 | 26.95 | 27.14 | 26.90 | 27.13 | 43,363 | +0.12(+0.44%) |
Jun 25, 2012 | 26.82 | 27.04 | 26.65 | 27.01 | 62,549 | +0.02(+0.07%) |
Jun 22, 2012 | 26.66 | 27.00 | 26.63 | 26.99 | 46,205 | +0.27(+1.01%) |
Jun 21, 2012 | 26.98 | 27.00 | 26.71 | 26.72 | 57,185 | -0.14(-0.52%) |
Jun 20, 2012 | 26.98 | 27.05 | 26.75 | 26.86 | 53,997 | -0.12(-0.44%) |
Jun 19, 2012 | 26.73 | 26.98 | 26.70 | 26.98 | 57,995 | +0.26(+0.97%) |
Jun 18, 2012 | 26.51 | 26.75 | 26.45 | 26.72 | 40,937 | +0.18(+0.68%) |
Jun 15, 2012 | 26.32 | 26.57 | 26.22 | 26.54 | 37,365 | +0.11(+0.42%) |
Jun 14, 2012 | 26.63 | 26.63 | 26.29 | 26.43 | 51,807 | -0.09(-0.34%) |
Jun 13, 2012 | 26.37 | 26.60 | 26.30 | 26.52 | 45,577 | +0.26(+0.99%) |
Jun 12, 2012 | 26.15 | 26.43 | 26.14 | 26.26 | 51,212 | +0.06(+0.23%) |
Jun 11, 2012 | 25.84 | 26.25 | 25.84 | 26.20 | 68,363 | +0.43(+1.67%) |
Jun 08, 2012 | 25.66 | 25.77 | 25.49 | 25.77 | 49,131 | +0.10(+0.39%) |
Jun 07, 2012 | 25.52 | 25.78 | 25.32 | 25.67 | 67,202 | +0.37(+1.46%) |
Jun 06, 2012 | 25.10 | 25.32 | 24.90 | 25.30 | 100,596 | +0.24(+0.96%) |
Jun 05, 2012 | 25.17 | 25.23 | 24.76 | 25.06 | 86,605 | +0.02(+0.08%) |
Jun 04, 2012 | 25.67 | 25.67 | 24.87 | 25.04 | 100,540 | -0.71(-2.76%) |
Jun 01, 2012 | 25.52 | 26.29 | 25.52 | 25.75 | 74,662 | -0.05(-0.19%) |
May 31, 2012 | 25.59 | 25.90 | 25.59 | 25.80 | 51,533 | +0.08(+0.31%) |
May 30, 2012 | 25.62 | 25.72 | 25.47 | 25.72 | 31,129 | +0.07(+0.27%) |
May 29, 2012 | 25.35 | 25.68 | 25.35 | 25.65 | 56,952 | +0.32(+1.26%) |
May 25, 2012 | 25.14 | 25.43 | 25.14 | 25.33 | 66,333 | +0.36(+1.44%) |
May 24, 2012 | 24.73 | 25.13 | 24.73 | 24.97 | 57,090 | +0.27(+1.09%) |
May 23, 2012 | 24.70 | 24.75 | 24.50 | 24.70 | 69,726 | +0.00(+0.00%) |
May 22, 2012 | 24.64 | 24.80 | 24.52 | 24.70 | 91,800 | +0.36(+1.48%) |
May 21, 2012 | 24.42 | 24.45 | 24.11 | 24.34 | 138,170 | -0.04(-0.16%) |
May 18, 2012 | 24.97 | 25.01 | 24.30 | 24.38 | 138,085 | -0.62(-2.48%) |
May 17, 2012 | 25.59 | 25.60 | 24.99 | 25.00 | 82,473 | -0.50(-1.96%) |
May 16, 2012 | 25.75 | 25.80 | 25.46 | 25.50 | 62,872 | -0.30(-1.16%) |
May 15, 2012 | 26.05 | 26.05 | 25.76 | 25.80 | 52,538 | -0.09(-0.35%) |
May 14, 2012 | 26.03 | 26.23 | 25.85 | 25.89 | 58,634 | -0.31(-1.18%) |
May 11, 2012 | 26.28 | 26.45 | 26.20 | 26.20 | 38,769 | -0.11(-0.42%) |
May 10, 2012 | 26.20 | 26.32 | 26.15 | 26.31 | 57,856 | +0.17(+0.67%) |
May 09, 2012 | 26.45 | 26.50 | 26.12 | 26.14 | 57,995 | -0.28(-1.07%) |
May 08, 2012 | 26.34 | 26.42 | 26.21 | 26.42 | 23,896 | +0.14(+0.53%) |
May 07, 2012 | 26.33 | 26.35 | 26.12 | 26.28 | 31,630 | -0.09(-0.34%) |
May 04, 2012 | 26.25 | 26.57 | 26.25 | 26.37 | 50,608 | -0.03(-0.11%) |
May 03, 2012 | 26.63 | 26.69 | 26.40 | 26.40 | 37,778 | -0.20(-0.75%) |
May 02, 2012 | 26.56 | 26.89 | 26.51 | 26.60 | 29,892 | -0.08(-0.30%) |