Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.97 | 26.13 | 25.86 | 26.11 | 127,169 | +0.32(+1.24%) |
Aug 30, 2012 | 25.88 | 26.04 | 25.74 | 25.79 | 80,866 | -0.20(-0.77%) |
Aug 29, 2012 | 25.69 | 26.09 | 25.69 | 25.99 | 88,439 | +0.18(+0.70%) |
Aug 27, 2012 | 25.93 | 25.94 | 25.66 | 25.81 | 234,143 | -0.02(-0.08%) |
Aug 24, 2012 | 25.88 | 26.03 | 25.62 | 25.83 | 282,732 | -0.13(-0.50%) |
Aug 23, 2012 | 26.08 | 26.08 | 25.58 | 25.96 | 133,953 | -0.09(-0.35%) |
Aug 22, 2012 | 25.22 | 26.17 | 25.21 | 26.05 | 254,639 | +0.71(+2.80%) |
Aug 21, 2012 | 24.57 | 25.53 | 24.57 | 25.34 | 166,156 | +0.88(+3.60%) |
Aug 20, 2012 | 24.68 | 24.85 | 24.34 | 24.46 | 116,857 | -0.20(-0.81%) |
Aug 17, 2012 | 24.33 | 24.97 | 24.28 | 24.66 | 140,305 | +0.28(+1.15%) |
Aug 16, 2012 | 24.21 | 24.50 | 24.10 | 24.38 | 79,893 | +0.17(+0.70%) |
Aug 15, 2012 | 24.23 | 24.31 | 24.03 | 24.21 | 66,025 | -0.06(-0.25%) |
Aug 14, 2012 | 24.16 | 24.36 | 24.14 | 24.27 | 52,321 | +0.17(+0.71%) |
Aug 13, 2012 | 24.03 | 24.29 | 23.96 | 24.10 | 77,454 | -0.04(-0.17%) |
Aug 10, 2012 | 23.97 | 24.17 | 23.95 | 24.14 | 67,434 | +0.05(+0.21%) |
Aug 09, 2012 | 24.05 | 24.22 | 23.95 | 24.09 | 80,475 | -0.05(-0.21%) |
Aug 08, 2012 | 23.87 | 24.18 | 23.35 | 24.14 | 140,135 | +0.21(+0.88%) |
Aug 07, 2012 | 23.99 | 24.12 | 23.77 | 23.93 | 90,473 | +0.17(+0.72%) |
Aug 06, 2012 | 23.75 | 23.95 | 23.72 | 23.76 | 28,184 | +0.02(+0.08%) |
Aug 03, 2012 | 23.68 | 24.01 | 23.56 | 23.74 | 99,243 | +0.43(+1.84%) |
Aug 02, 2012 | 23.42 | 23.57 | 23.18 | 23.31 | 91,015 | -0.26(-1.10%) |
Aug 01, 2012 | 23.69 | 23.88 | 23.49 | 23.57 | 114,933 | +0.00(+0.00%) |
Jul 31, 2012 | 23.91 | 24.29 | 23.55 | 23.57 | 105,535 | -0.32(-1.34%) |
Jul 30, 2012 | 23.84 | 24.16 | 23.82 | 23.89 | 82,670 | +0.00(+0.00%) |
Jul 27, 2012 | 23.92 | 24.20 | 23.81 | 23.89 | 142,232 | +0.16(+0.67%) |
Jul 26, 2012 | 23.41 | 23.83 | 23.38 | 23.73 | 186,127 | +0.65(+2.82%) |
Jul 25, 2012 | 23.06 | 23.16 | 22.74 | 23.08 | 127,605 | -0.28(-1.20%) |
Jul 24, 2012 | 23.52 | 23.62 | 23.14 | 23.36 | 116,402 | -0.20(-0.85%) |
Jul 23, 2012 | 22.92 | 23.66 | 22.89 | 23.56 | 118,449 | +0.05(+0.21%) |
Jul 20, 2012 | 23.75 | 23.84 | 23.36 | 23.51 | 171,346 | -0.60(-2.49%) |
Jul 19, 2012 | 23.74 | 24.32 | 23.72 | 24.11 | 172,069 | +0.37(+1.56%) |
Jul 18, 2012 | 23.32 | 23.77 | 23.32 | 23.74 | 209,844 | +0.38(+1.63%) |
Jul 17, 2012 | 22.87 | 23.81 | 22.87 | 23.36 | 213,789 | +0.53(+2.32%) |
Jul 16, 2012 | 22.55 | 22.87 | 22.43 | 22.83 | 164,176 | +0.22(+0.97%) |
Jul 13, 2012 | 22.53 | 22.71 | 22.53 | 22.61 | 107,754 | +0.08(+0.36%) |
Jul 12, 2012 | 22.80 | 22.80 | 22.25 | 22.53 | 185,981 | -0.51(-2.21%) |
Jul 11, 2012 | 22.85 | 23.36 | 22.74 | 23.04 | 161,629 | +0.20(+0.88%) |
Jul 10, 2012 | 23.41 | 23.49 | 22.70 | 22.84 | 106,442 | -0.59(-2.52%) |
Jul 09, 2012 | 23.29 | 23.66 | 23.27 | 23.43 | 80,243 | -0.01(-0.04%) |
Jul 06, 2012 | 23.59 | 23.63 | 23.19 | 23.44 | 89,634 | -0.29(-1.22%) |
Jul 05, 2012 | 24.04 | 24.26 | 23.72 | 23.73 | 166,182 | -0.81(-3.30%) |
Jul 03, 2012 | 24.03 | 24.60 | 23.98 | 24.54 | 144,167 | +0.55(+2.29%) |
Jul 02, 2012 | 23.98 | 24.00 | 23.78 | 23.99 | 52,012 | +0.00(+0.00%) |
Jun 29, 2012 | 23.67 | 24.00 | 23.41 | 23.99 | 264,971 | +0.89(+3.85%) |
Jun 28, 2012 | 22.28 | 23.13 | 22.23 | 23.10 | 247,480 | +0.58(+2.58%) |
Jun 27, 2012 | 22.56 | 22.65 | 22.38 | 22.52 | 115,737 | -0.04(-0.18%) |
Jun 26, 2012 | 22.08 | 22.59 | 22.08 | 22.56 | 95,305 | +0.49(+2.22%) |
Jun 25, 2012 | 22.25 | 22.42 | 22.00 | 22.07 | 92,885 | -0.48(-2.13%) |
Jun 22, 2012 | 22.17 | 22.58 | 22.10 | 22.55 | 113,745 | +0.49(+2.22%) |
Jun 21, 2012 | 22.90 | 23.03 | 22.04 | 22.06 | 162,699 | -0.92(-4.00%) |
Jun 20, 2012 | 23.24 | 23.35 | 22.50 | 22.98 | 180,418 | -0.23(-0.99%) |
Jun 19, 2012 | 22.78 | 23.29 | 22.62 | 23.21 | 164,603 | +0.65(+2.88%) |
Jun 18, 2012 | 22.42 | 22.70 | 22.16 | 22.56 | 192,696 | +0.02(+0.09%) |
Jun 15, 2012 | 22.56 | 22.75 | 22.42 | 22.54 | 195,850 | -0.03(-0.13%) |
Jun 14, 2012 | 22.74 | 22.84 | 22.25 | 22.57 | 155,334 | -0.17(-0.75%) |
Jun 13, 2012 | 22.51 | 22.84 | 22.50 | 22.74 | 199,417 | +0.15(+0.66%) |
Jun 12, 2012 | 22.74 | 22.82 | 22.55 | 22.59 | 123,013 | +0.01(+0.04%) |
Jun 11, 2012 | 22.77 | 23.07 | 22.57 | 22.58 | 156,240 | -0.13(-0.57%) |
Jun 08, 2012 | 22.49 | 22.72 | 22.44 | 22.71 | 119,231 | -0.10(-0.44%) |
Jun 07, 2012 | 23.14 | 23.35 | 22.81 | 22.81 | 252,203 | -0.07(-0.31%) |
Jun 06, 2012 | 22.22 | 23.00 | 22.22 | 22.88 | 163,769 | +0.76(+3.44%) |
Jun 05, 2012 | 22.20 | 22.38 | 21.98 | 22.12 | 190,562 | -0.16(-0.72%) |
Jun 04, 2012 | 22.56 | 22.58 | 21.99 | 22.28 | 241,290 | -0.14(-0.62%) |