Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.66 | 25.84 | 25.50 | 25.63 | 411,833 | -0.13(-0.51%) |
Jul 30, 2012 | 26.47 | 26.47 | 25.50 | 25.76 | 492,719 | -0.77(-2.90%) |
Jul 27, 2012 | 25.83 | 26.57 | 25.64 | 26.53 | 552,387 | +0.73(+2.85%) |
Jul 26, 2012 | 25.66 | 25.88 | 25.33 | 25.80 | 323,954 | +0.40(+1.58%) |
Jul 25, 2012 | 25.93 | 25.93 | 25.00 | 25.40 | 420,804 | -0.07(-0.27%) |
Jul 24, 2012 | 25.34 | 25.52 | 24.85 | 25.47 | 528,723 | +0.28(+1.11%) |
Jul 23, 2012 | 25.14 | 25.48 | 25.00 | 25.19 | 374,779 | -0.25(-1.00%) |
Jul 20, 2012 | 25.88 | 25.93 | 25.27 | 25.44 | 532,868 | -0.61(-2.35%) |
Jul 19, 2012 | 25.85 | 26.21 | 25.55 | 26.05 | 581,783 | +0.27(+1.05%) |
Jul 18, 2012 | 25.33 | 25.82 | 25.33 | 25.78 | 369,387 | +0.36(+1.41%) |
Jul 17, 2012 | 25.33 | 25.52 | 25.21 | 25.42 | 372,869 | +0.16(+0.62%) |
Jul 16, 2012 | 25.14 | 25.30 | 24.74 | 25.27 | 367,762 | +0.07(+0.28%) |
Jul 13, 2012 | 24.57 | 25.25 | 24.57 | 25.20 | 392,772 | +0.65(+2.63%) |
Jul 12, 2012 | 24.31 | 24.67 | 24.23 | 24.55 | 389,151 | +0.03(+0.11%) |
Jul 11, 2012 | 24.49 | 24.76 | 24.24 | 24.52 | 391,855 | -0.09(-0.36%) |
Jul 10, 2012 | 24.73 | 24.89 | 24.45 | 24.61 | 220,847 | +0.01(+0.04%) |
Jul 09, 2012 | 24.51 | 24.60 | 24.17 | 24.60 | 199,420 | +0.02(+0.07%) |
Jul 06, 2012 | 24.70 | 24.76 | 24.39 | 24.58 | 246,052 | -0.36(-1.44%) |
Jul 05, 2012 | 24.89 | 25.14 | 24.89 | 24.94 | 331,711 | +0.01(+0.03%) |
Jul 03, 2012 | 24.93 | 24.97 | 24.75 | 24.93 | 169,997 | +0.00(+0.00%) |
Jul 02, 2012 | 24.71 | 24.93 | 24.43 | 24.93 | 649,093 | +0.19(+0.78%) |
Jun 29, 2012 | 24.11 | 24.99 | 24.11 | 24.74 | 713,338 | +0.96(+4.04%) |
Jun 28, 2012 | 23.40 | 23.78 | 23.31 | 23.78 | 464,186 | +0.26(+1.11%) |
Jun 27, 2012 | 23.60 | 23.63 | 23.37 | 23.52 | 334,698 | -0.02(-0.07%) |
Jun 26, 2012 | 23.61 | 23.87 | 23.47 | 23.54 | 934,690 | -0.08(-0.33%) |
Jun 25, 2012 | 23.62 | 23.81 | 23.40 | 23.61 | 344,542 | -0.25(-1.06%) |
Jun 22, 2012 | 23.61 | 24.06 | 23.54 | 23.87 | 455,301 | +0.30(+1.26%) |
Jun 21, 2012 | 24.17 | 24.18 | 23.47 | 23.57 | 404,828 | -0.59(-2.42%) |
Jun 20, 2012 | 24.26 | 24.35 | 23.89 | 24.16 | 423,394 | -0.16(-0.65%) |
Jun 19, 2012 | 24.23 | 24.51 | 24.09 | 24.31 | 415,135 | +0.12(+0.51%) |
Jun 18, 2012 | 23.95 | 24.31 | 23.82 | 24.19 | 393,125 | +0.10(+0.44%) |
Jun 15, 2012 | 24.19 | 24.25 | 23.91 | 24.09 | 1,343,825 | +0.01(+0.04%) |
Jun 14, 2012 | 23.82 | 24.24 | 23.68 | 24.08 | 434,154 | +0.28(+1.18%) |
Jun 13, 2012 | 23.93 | 24.03 | 23.70 | 23.80 | 716,993 | -0.18(-0.77%) |
Jun 12, 2012 | 23.73 | 24.02 | 23.60 | 23.98 | 390,775 | +0.26(+1.11%) |
Jun 11, 2012 | 24.34 | 24.38 | 23.58 | 23.72 | 588,566 | -0.45(-1.88%) |
Jun 08, 2012 | 23.89 | 24.18 | 23.70 | 24.17 | 344,545 | +0.24(+1.02%) |
Jun 07, 2012 | 24.19 | 24.21 | 23.82 | 23.93 | 381,377 | -0.02(-0.07%) |
Jun 06, 2012 | 23.60 | 24.09 | 23.51 | 23.95 | 545,834 | +0.59(+2.51%) |
Jun 05, 2012 | 22.86 | 23.44 | 22.66 | 23.36 | 545,929 | +0.46(+2.02%) |
Jun 04, 2012 | 23.02 | 23.26 | 22.71 | 22.90 | 741,948 | -0.17(-0.74%) |
Jun 01, 2012 | 22.76 | 23.09 | 22.33 | 23.07 | 669,539 | -0.12(-0.53%) |
May 31, 2012 | 23.21 | 23.37 | 22.80 | 23.19 | 576,179 | -0.02(-0.08%) |
May 30, 2012 | 23.39 | 23.41 | 22.96 | 23.21 | 349,721 | -0.37(-1.56%) |
May 29, 2012 | 23.68 | 23.70 | 23.38 | 23.58 | 478,539 | +0.10(+0.45%) |
May 25, 2012 | 23.40 | 23.60 | 23.30 | 23.47 | 354,167 | +0.08(+0.34%) |
May 24, 2012 | 23.30 | 23.61 | 23.16 | 23.39 | 542,997 | +0.19(+0.83%) |
May 23, 2012 | 22.77 | 23.29 | 22.71 | 23.20 | 319,023 | +0.21(+0.91%) |
May 22, 2012 | 22.65 | 23.17 | 22.58 | 22.99 | 308,280 | +0.40(+1.78%) |
May 21, 2012 | 22.26 | 22.67 | 21.95 | 22.59 | 346,744 | +0.37(+1.65%) |
May 18, 2012 | 22.61 | 22.79 | 22.08 | 22.22 | 598,457 | -0.36(-1.59%) |
May 17, 2012 | 23.21 | 23.21 | 22.54 | 22.58 | 446,503 | -0.66(-2.82%) |
May 16, 2012 | 23.23 | 23.53 | 23.09 | 23.23 | 414,256 | +0.03(+0.15%) |
May 15, 2012 | 23.24 | 23.59 | 22.95 | 23.20 | 460,288 | -0.13(-0.56%) |
May 14, 2012 | 23.33 | 23.51 | 23.09 | 23.33 | 365,139 | -0.24(-1.04%) |
May 11, 2012 | 22.97 | 23.62 | 22.97 | 23.58 | 574,931 | +0.45(+1.96%) |
May 10, 2012 | 23.22 | 23.44 | 22.90 | 23.12 | 283,636 | +0.04(+0.19%) |
May 09, 2012 | 22.71 | 23.19 | 22.52 | 23.08 | 331,193 | +0.12(+0.53%) |
May 08, 2012 | 22.89 | 23.07 | 22.55 | 22.95 | 611,963 | -0.10(-0.45%) |
May 07, 2012 | 23.18 | 23.18 | 22.92 | 23.06 | 391,645 | -0.21(-0.90%) |
May 04, 2012 | 23.56 | 23.71 | 23.24 | 23.27 | 398,245 | -0.45(-1.91%) |
May 03, 2012 | 24.05 | 24.19 | 23.61 | 23.72 | 402,983 | -0.40(-1.67%) |
May 02, 2012 | 23.78 | 24.40 | 23.76 | 24.13 | 666,549 | +0.21(+0.88%) |