Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.96 | 26.11 | 25.84 | 26.00 | 20,052 | +0.18(+0.72%) |
Aug 30, 2012 | 25.80 | 25.89 | 25.76 | 25.81 | 19,609 | -0.13(-0.50%) |
Aug 29, 2012 | 25.90 | 26.02 | 25.84 | 25.94 | 14,023 | +0.10(+0.39%) |
Aug 27, 2012 | 25.84 | 25.84 | 25.84 | 25.84 | 178 | +0.08(+0.30%) |
Aug 24, 2012 | 25.60 | 25.76 | 25.57 | 25.76 | 1,597 | +0.11(+0.42%) |
Aug 23, 2012 | 25.65 | 25.65 | 25.65 | 25.65 | 113 | -0.07(-0.29%) |
Aug 22, 2012 | 25.70 | 25.73 | 25.67 | 25.73 | 2,972 | -0.10(-0.39%) |
Aug 21, 2012 | 26.08 | 26.08 | 25.82 | 25.83 | 1,029 | -0.18(-0.68%) |
Aug 20, 2012 | 25.98 | 26.02 | 25.96 | 26.01 | 2,453 | -0.12(-0.47%) |
Aug 17, 2012 | 26.00 | 26.13 | 26.00 | 26.13 | 3,304 | +0.21(+0.83%) |
Aug 16, 2012 | 25.69 | 25.93 | 25.69 | 25.91 | 1,972 | +0.28(+1.08%) |
Aug 15, 2012 | 25.64 | 25.64 | 25.64 | 25.64 | 324 | +0.06(+0.25%) |
Aug 14, 2012 | 25.71 | 25.71 | 25.57 | 25.57 | 308 | -0.03(-0.11%) |
Aug 13, 2012 | 25.52 | 25.60 | 25.52 | 25.60 | 324 | -0.03(-0.11%) |
Aug 10, 2012 | 25.64 | 25.64 | 25.57 | 25.63 | 12,340 | -0.11(-0.43%) |
Aug 09, 2012 | 25.66 | 25.74 | 25.66 | 25.74 | 515 | -0.02(-0.07%) |
Aug 08, 2012 | 25.72 | 25.83 | 25.72 | 25.76 | 8,690 | -0.10(-0.38%) |
Aug 07, 2012 | 25.58 | 25.86 | 25.58 | 25.86 | 760 | +0.30(+1.18%) |
Aug 06, 2012 | 25.20 | 25.55 | 25.19 | 25.55 | 1,485 | +0.21(+0.81%) |
Aug 03, 2012 | 24.79 | 25.38 | 24.79 | 25.35 | 3,026 | +0.49(+1.97%) |
Aug 02, 2012 | 24.80 | 25.02 | 24.78 | 24.86 | 5,508 | -0.27(-1.07%) |
Aug 01, 2012 | 25.13 | 25.13 | 25.13 | 25.13 | 212 | -0.13(-0.51%) |
Jul 31, 2012 | 24.24 | 25.28 | 24.24 | 25.26 | 14,757 | +0.05(+0.20%) |
Jul 30, 2012 | 25.23 | 25.28 | 25.20 | 25.21 | 1,869 | +0.16(+0.65%) |
Jul 27, 2012 | 24.85 | 25.04 | 24.85 | 25.04 | 1,524 | +0.35(+1.42%) |
Jul 26, 2012 | 24.73 | 24.73 | 24.56 | 24.69 | 554 | +0.22(+0.91%) |
Jul 25, 2012 | 24.54 | 24.58 | 24.41 | 24.47 | 1,023 | -0.01(-0.04%) |
Jul 24, 2012 | 24.63 | 24.63 | 24.39 | 24.48 | 1,712 | -0.35(-1.42%) |
Jul 23, 2012 | 24.47 | 24.83 | 24.47 | 24.83 | 49,371 | -0.15(-0.60%) |
Jul 20, 2012 | 25.03 | 25.04 | 24.97 | 24.98 | 2,055 | -0.22(-0.87%) |
Jul 19, 2012 | 25.28 | 25.37 | 25.20 | 25.20 | 3,676 | -0.07(-0.26%) |
Jul 18, 2012 | 25.30 | 25.37 | 25.27 | 25.27 | 2,053 | +0.22(+0.89%) |
Jul 17, 2012 | 25.01 | 25.07 | 24.90 | 25.04 | 3,584 | +0.09(+0.37%) |
Jul 16, 2012 | 24.95 | 24.95 | 24.95 | 24.95 | 1,080 | -0.02(-0.08%) |
Jul 13, 2012 | 24.85 | 24.97 | 24.85 | 24.97 | 1,211 | +0.40(+1.64%) |
Jul 12, 2012 | 24.54 | 24.57 | 24.34 | 24.57 | 2,594 | -0.11(-0.43%) |
Jul 11, 2012 | 24.79 | 24.79 | 24.56 | 24.67 | 5,763 | -0.18(-0.71%) |
Jul 10, 2012 | 25.16 | 25.16 | 24.85 | 24.85 | 540 | -0.16(-0.63%) |
Jul 09, 2012 | 24.97 | 25.01 | 24.97 | 25.01 | 2,394 | -0.16(-0.63%) |
Jul 06, 2012 | 25.20 | 25.20 | 25.05 | 25.16 | 6,218 | -0.42(-1.63%) |
Jul 05, 2012 | 25.52 | 25.58 | 25.44 | 25.58 | 3,766 | +0.14(+0.55%) |
Jul 03, 2012 | 25.34 | 25.44 | 25.34 | 25.44 | 1,406 | +0.11(+0.44%) |
Jul 02, 2012 | 25.21 | 25.33 | 24.98 | 25.33 | 4,085 | +0.25(+1.00%) |
Jun 29, 2012 | 24.96 | 25.09 | 24.84 | 25.08 | 4,220 | +0.80(+3.32%) |
Jun 28, 2012 | 24.29 | 24.29 | 24.28 | 24.28 | 648 | -0.31(-1.24%) |
Jun 27, 2012 | 24.66 | 24.66 | 24.52 | 24.58 | 2,456 | +0.05(+0.19%) |
Jun 26, 2012 | 24.54 | 24.54 | 24.54 | 24.54 | 108 | +0.19(+0.80%) |
Jun 25, 2012 | 24.64 | 24.64 | 24.34 | 24.34 | 1,257 | -0.43(-1.72%) |
Jun 22, 2012 | 24.77 | 24.77 | 24.77 | 24.77 | 108 | +0.16(+0.64%) |
Jun 21, 2012 | 25.28 | 25.28 | 24.59 | 24.61 | 2,597 | -0.59(-2.36%) |
Jun 20, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 108 | -0.01(-0.04%) |
Jun 19, 2012 | 25.19 | 25.27 | 25.19 | 25.21 | 1,799 | +0.29(+1.18%) |
Jun 18, 2012 | 24.70 | 24.96 | 24.63 | 24.92 | 1,397 | +0.14(+0.56%) |
Jun 15, 2012 | 24.53 | 24.78 | 24.53 | 24.78 | 2,050 | +0.23(+0.94%) |
Jun 14, 2012 | 24.30 | 24.55 | 24.30 | 24.55 | 651 | +0.25(+1.02%) |
Jun 13, 2012 | 24.37 | 24.48 | 24.30 | 24.30 | 1,736 | -0.19(-0.76%) |
Jun 12, 2012 | 24.36 | 24.49 | 24.32 | 24.49 | 3,302 | +0.14(+0.58%) |
Jun 11, 2012 | 24.60 | 24.80 | 24.35 | 24.35 | 3,803 | +0.02(+0.08%) |
Jun 08, 2012 | 24.04 | 24.33 | 24.04 | 24.33 | 826 | -0.01(-0.04%) |
Jun 07, 2012 | 24.39 | 24.39 | 24.34 | 24.34 | 1,317 | +0.02(+0.08%) |
Jun 06, 2012 | 23.89 | 24.32 | 23.89 | 24.32 | 2,202 | +0.45(+1.89%) |
Jun 05, 2012 | 23.55 | 23.88 | 23.55 | 23.87 | 6,619 | +0.23(+0.97%) |
Jun 04, 2012 | 23.54 | 23.64 | 23.40 | 23.64 | 14,168 | -0.07(-0.31%) |