Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.10 | 25.13 | 24.91 | 25.07 | 111,069 | +0.11(+0.44%) |
Aug 30, 2012 | 24.99 | 24.99 | 24.83 | 24.96 | 76,698 | -0.12(-0.47%) |
Aug 29, 2012 | 25.06 | 25.11 | 24.98 | 25.08 | 154,171 | +0.11(+0.44%) |
Aug 27, 2012 | 25.04 | 25.07 | 24.91 | 24.97 | 71,530 | -0.02(-0.06%) |
Aug 24, 2012 | 24.81 | 25.04 | 24.75 | 24.99 | 75,721 | +0.14(+0.57%) |
Aug 23, 2012 | 25.02 | 25.06 | 24.83 | 24.84 | 118,364 | -0.22(-0.87%) |
Aug 22, 2012 | 25.06 | 25.16 | 24.95 | 25.06 | 144,047 | -0.06(-0.25%) |
Aug 21, 2012 | 25.13 | 25.36 | 25.06 | 25.13 | 147,604 | +0.05(+0.22%) |
Aug 20, 2012 | 24.95 | 25.07 | 24.95 | 25.07 | 168,340 | +0.07(+0.28%) |
Aug 17, 2012 | 24.97 | 25.02 | 24.91 | 25.00 | 156,544 | +0.09(+0.35%) |
Aug 16, 2012 | 24.83 | 24.96 | 24.70 | 24.91 | 111,628 | +0.13(+0.54%) |
Aug 15, 2012 | 24.67 | 24.81 | 24.63 | 24.78 | 69,099 | +0.09(+0.38%) |
Aug 14, 2012 | 24.82 | 24.86 | 24.63 | 24.69 | 94,302 | -0.01(-0.03%) |
Aug 13, 2012 | 24.67 | 24.71 | 24.54 | 24.70 | 81,724 | +0.00(+0.00%) |
Aug 10, 2012 | 24.59 | 24.71 | 24.55 | 24.70 | 112,069 | +0.04(+0.16%) |
Aug 09, 2012 | 24.63 | 24.77 | 24.63 | 24.66 | 67,858 | -0.02(-0.09%) |
Aug 08, 2012 | 24.59 | 24.77 | 24.31 | 24.68 | 106,620 | +0.01(+0.03%) |
Aug 07, 2012 | 24.63 | 24.85 | 24.63 | 24.67 | 121,894 | +0.11(+0.45%) |
Aug 06, 2012 | 24.58 | 24.74 | 24.55 | 24.56 | 157,877 | +0.02(+0.06%) |
Aug 03, 2012 | 24.31 | 24.63 | 24.31 | 24.55 | 74,941 | +0.53(+2.21%) |
Aug 02, 2012 | 24.01 | 24.14 | 23.82 | 24.02 | 88,948 | -0.18(-0.74%) |
Aug 01, 2012 | 24.45 | 24.48 | 24.18 | 24.20 | 110,230 | -0.13(-0.51%) |
Jul 31, 2012 | 24.30 | 24.41 | 24.26 | 24.32 | 88,596 | -0.06(-0.26%) |
Jul 30, 2012 | 24.39 | 24.54 | 24.37 | 24.38 | 83,255 | -0.05(-0.22%) |
Jul 27, 2012 | 24.12 | 24.55 | 24.09 | 24.44 | 137,670 | +0.41(+1.73%) |
Jul 26, 2012 | 24.03 | 24.12 | 23.92 | 24.02 | 119,701 | +0.29(+1.22%) |
Jul 25, 2012 | 23.77 | 23.85 | 23.62 | 23.73 | 107,105 | +0.08(+0.33%) |
Jul 24, 2012 | 23.80 | 23.80 | 23.46 | 23.66 | 109,508 | -0.09(-0.36%) |
Jul 23, 2012 | 23.54 | 23.78 | 23.48 | 23.74 | 158,951 | -0.20(-0.85%) |
Jul 20, 2012 | 24.09 | 24.11 | 23.92 | 23.95 | 86,105 | -0.32(-1.30%) |
Jul 19, 2012 | 24.48 | 24.53 | 24.20 | 24.26 | 105,655 | -0.22(-0.88%) |
Jul 18, 2012 | 24.45 | 24.58 | 24.41 | 24.48 | 91,912 | -0.10(-0.41%) |
Jul 17, 2012 | 24.59 | 24.59 | 24.23 | 24.58 | 170,030 | +0.16(+0.67%) |
Jul 16, 2012 | 24.45 | 24.51 | 24.34 | 24.41 | 68,540 | -0.05(-0.19%) |
Jul 13, 2012 | 24.01 | 24.49 | 24.00 | 24.46 | 78,780 | +0.58(+2.42%) |
Jul 12, 2012 | 23.82 | 23.98 | 23.73 | 23.88 | 62,791 | -0.16(-0.68%) |
Jul 11, 2012 | 23.93 | 24.11 | 23.87 | 24.05 | 93,387 | +0.13(+0.52%) |
Jul 10, 2012 | 24.25 | 24.30 | 23.83 | 23.92 | 65,888 | -0.17(-0.71%) |
Jul 09, 2012 | 24.11 | 24.18 | 23.99 | 24.09 | 220,646 | -0.09(-0.36%) |
Jul 06, 2012 | 24.02 | 24.21 | 24.02 | 24.18 | 76,608 | -0.13(-0.55%) |
Jul 05, 2012 | 24.52 | 24.52 | 24.30 | 24.31 | 65,085 | -0.29(-1.18%) |
Jul 03, 2012 | 24.45 | 24.66 | 24.40 | 24.60 | 89,219 | +0.16(+0.67%) |
Jul 02, 2012 | 24.40 | 24.46 | 24.19 | 24.44 | 504,998 | +0.15(+0.61%) |
Jun 29, 2012 | 24.24 | 24.29 | 24.09 | 24.29 | 173,747 | +0.59(+2.47%) |
Jun 28, 2012 | 23.45 | 23.70 | 23.31 | 23.70 | 132,147 | +0.01(+0.03%) |
Jun 27, 2012 | 23.51 | 23.72 | 23.38 | 23.69 | 116,133 | +0.28(+1.18%) |
Jun 26, 2012 | 23.34 | 23.51 | 23.23 | 23.42 | 154,355 | +0.12(+0.52%) |
Jun 25, 2012 | 23.47 | 23.47 | 23.18 | 23.30 | 101,726 | -0.41(-1.74%) |
Jun 22, 2012 | 23.70 | 23.79 | 23.59 | 23.71 | 78,637 | +0.19(+0.79%) |
Jun 21, 2012 | 24.07 | 24.16 | 23.48 | 23.52 | 174,564 | -0.50(-2.07%) |
Jun 20, 2012 | 24.05 | 24.16 | 23.84 | 24.02 | 140,948 | +0.01(+0.03%) |
Jun 19, 2012 | 23.80 | 24.11 | 23.73 | 24.01 | 295,982 | +0.38(+1.61%) |
Jun 18, 2012 | 23.59 | 23.81 | 23.51 | 23.63 | 116,251 | -0.09(-0.39%) |
Jun 15, 2012 | 23.50 | 23.73 | 23.39 | 23.73 | 148,516 | +0.31(+1.33%) |
Jun 14, 2012 | 23.20 | 23.52 | 23.17 | 23.41 | 114,237 | +0.27(+1.18%) |
Jun 13, 2012 | 23.13 | 23.42 | 23.05 | 23.14 | 207,572 | -0.09(-0.37%) |
Jun 12, 2012 | 23.03 | 23.25 | 22.83 | 23.23 | 135,115 | +0.30(+1.32%) |
Jun 11, 2012 | 23.63 | 23.63 | 22.89 | 22.92 | 153,573 | -0.40(-1.70%) |
Jun 08, 2012 | 23.00 | 23.34 | 22.88 | 23.32 | 67,171 | +0.23(+0.98%) |
Jun 07, 2012 | 23.47 | 23.56 | 23.05 | 23.10 | 115,257 | -0.01(-0.03%) |
Jun 06, 2012 | 22.73 | 23.10 | 22.64 | 23.10 | 117,577 | +0.61(+2.73%) |
Jun 05, 2012 | 22.09 | 22.52 | 22.09 | 22.49 | 134,615 | +0.34(+1.55%) |
Jun 04, 2012 | 22.43 | 22.43 | 22.03 | 22.15 | 194,278 | -0.18(-0.81%) |