Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 31.18 | 34.80 | 31.18 | 34.51 | 880,801 | +4.61(+15.42%) |
Jul 30, 2012 | 30.09 | 30.81 | 29.68 | 29.90 | 191,536 | -0.21(-0.71%) |
Jul 27, 2012 | 29.22 | 30.20 | 28.96 | 30.11 | 126,713 | +0.91(+3.13%) |
Jul 26, 2012 | 29.12 | 30.16 | 28.92 | 29.20 | 229,522 | +0.55(+1.92%) |
Jul 25, 2012 | 27.97 | 29.23 | 27.70 | 28.65 | 195,337 | +1.31(+4.81%) |
Jul 24, 2012 | 27.37 | 27.37 | 27.12 | 27.33 | 100,962 | -0.08(-0.28%) |
Jul 23, 2012 | 27.32 | 27.41 | 26.86 | 27.41 | 114,937 | -0.48(-1.72%) |
Jul 20, 2012 | 28.84 | 28.84 | 27.48 | 27.89 | 151,716 | -1.24(-4.27%) |
Jul 19, 2012 | 28.91 | 29.32 | 28.75 | 29.13 | 109,826 | +0.28(+0.96%) |
Jul 18, 2012 | 28.25 | 29.17 | 28.01 | 28.86 | 58,288 | +0.49(+1.71%) |
Jul 17, 2012 | 28.38 | 28.43 | 27.86 | 28.37 | 52,388 | +0.10(+0.34%) |
Jul 16, 2012 | 28.91 | 29.06 | 28.21 | 28.27 | 70,978 | -0.82(-2.83%) |
Jul 13, 2012 | 28.42 | 29.27 | 28.21 | 29.09 | 69,136 | +0.84(+2.98%) |
Jul 12, 2012 | 27.98 | 28.47 | 27.73 | 28.25 | 61,454 | +0.01(+0.05%) |
Jul 11, 2012 | 28.34 | 28.49 | 28.12 | 28.24 | 94,241 | -0.10(-0.34%) |
Jul 10, 2012 | 28.51 | 28.78 | 28.21 | 28.34 | 80,643 | -0.10(-0.34%) |
Jul 09, 2012 | 28.34 | 28.51 | 28.03 | 28.43 | 87,019 | +0.00(+0.00%) |
Jul 06, 2012 | 29.09 | 29.28 | 28.10 | 28.43 | 200,449 | -0.95(-3.22%) |
Jul 05, 2012 | 29.02 | 29.64 | 28.94 | 29.38 | 53,572 | +0.30(+1.05%) |
Jul 03, 2012 | 28.69 | 29.13 | 28.39 | 29.08 | 44,204 | +0.38(+1.31%) |
Jul 02, 2012 | 28.81 | 29.00 | 28.36 | 28.70 | 133,326 | -0.20(-0.69%) |
Jun 29, 2012 | 28.28 | 28.93 | 27.86 | 28.90 | 250,656 | +1.11(+4.01%) |
Jun 28, 2012 | 27.74 | 27.79 | 26.95 | 27.79 | 120,368 | -0.16(-0.58%) |
Jun 27, 2012 | 28.23 | 28.26 | 27.55 | 27.95 | 120,288 | -0.15(-0.53%) |
Jun 26, 2012 | 27.94 | 28.33 | 27.82 | 28.10 | 101,659 | +0.25(+0.88%) |
Jun 25, 2012 | 28.18 | 28.26 | 27.81 | 27.85 | 128,196 | -0.64(-2.25%) |
Jun 22, 2012 | 28.56 | 28.91 | 28.42 | 28.49 | 135,530 | -0.12(-0.43%) |
Jun 21, 2012 | 29.15 | 29.21 | 28.33 | 28.62 | 101,566 | -0.62(-2.10%) |
Jun 20, 2012 | 29.90 | 30.07 | 28.98 | 29.23 | 162,028 | -0.71(-2.36%) |
Jun 19, 2012 | 29.65 | 30.21 | 29.60 | 29.94 | 88,137 | +0.41(+1.40%) |
Jun 18, 2012 | 29.67 | 29.93 | 29.37 | 29.52 | 81,627 | -0.29(-0.98%) |
Jun 15, 2012 | 29.34 | 29.90 | 29.34 | 29.81 | 189,044 | +0.55(+1.88%) |
Jun 14, 2012 | 28.84 | 29.35 | 28.69 | 29.26 | 145,701 | +0.41(+1.41%) |
Jun 13, 2012 | 28.33 | 29.48 | 28.17 | 28.86 | 209,630 | +0.40(+1.41%) |
Jun 12, 2012 | 28.87 | 28.95 | 28.31 | 28.45 | 326,839 | -0.30(-1.04%) |
Jun 11, 2012 | 29.76 | 29.90 | 28.74 | 28.75 | 204,785 | -0.93(-3.12%) |
Jun 08, 2012 | 29.81 | 29.87 | 29.38 | 29.68 | 179,302 | -0.32(-1.06%) |
Jun 07, 2012 | 31.63 | 31.76 | 29.98 | 29.99 | 174,548 | -1.14(-3.66%) |
Jun 06, 2012 | 31.12 | 31.34 | 31.04 | 31.13 | 162,681 | +0.30(+0.97%) |
Jun 05, 2012 | 29.87 | 30.88 | 29.74 | 30.84 | 157,625 | +0.80(+2.67%) |
Jun 04, 2012 | 30.27 | 30.36 | 29.67 | 30.03 | 84,534 | -0.17(-0.56%) |
Jun 01, 2012 | 30.31 | 30.54 | 30.00 | 30.20 | 186,548 | -0.87(-2.81%) |
May 31, 2012 | 31.04 | 31.39 | 30.29 | 31.08 | 137,566 | +0.10(+0.31%) |
May 30, 2012 | 31.63 | 31.72 | 30.94 | 30.98 | 95,925 | -1.14(-3.55%) |
May 29, 2012 | 31.54 | 32.44 | 31.21 | 32.12 | 128,277 | +0.92(+2.95%) |
May 25, 2012 | 31.38 | 31.70 | 31.10 | 31.20 | 107,669 | -0.27(-0.84%) |
May 24, 2012 | 31.39 | 31.59 | 30.86 | 31.46 | 129,885 | +0.20(+0.64%) |
May 23, 2012 | 30.64 | 31.38 | 30.52 | 31.26 | 127,880 | +0.33(+1.07%) |
May 22, 2012 | 31.00 | 31.33 | 30.69 | 30.93 | 241,916 | +0.06(+0.19%) |
May 21, 2012 | 30.05 | 31.08 | 29.72 | 30.88 | 229,948 | +0.89(+2.96%) |
May 18, 2012 | 30.68 | 30.77 | 29.91 | 29.99 | 152,751 | -0.71(-2.30%) |
May 17, 2012 | 31.94 | 32.27 | 30.67 | 30.69 | 235,564 | -1.28(-4.01%) |
May 16, 2012 | 32.39 | 32.78 | 31.92 | 31.98 | 127,013 | -0.17(-0.54%) |
May 15, 2012 | 31.68 | 32.46 | 31.68 | 32.15 | 83,928 | +0.40(+1.26%) |
May 14, 2012 | 32.14 | 32.40 | 31.75 | 31.75 | 119,675 | -0.69(-2.12%) |
May 11, 2012 | 32.03 | 32.70 | 31.53 | 32.44 | 354,274 | +0.12(+0.36%) |
May 10, 2012 | 32.44 | 32.91 | 31.92 | 32.32 | 191,920 | +0.21(+0.67%) |
May 09, 2012 | 31.58 | 32.34 | 31.05 | 32.11 | 494,574 | +0.23(+0.73%) |
May 08, 2012 | 32.77 | 32.77 | 31.78 | 31.87 | 208,962 | -1.07(-3.24%) |
May 07, 2012 | 32.78 | 33.48 | 32.71 | 32.94 | 200,488 | -0.01(-0.04%) |
May 04, 2012 | 33.18 | 33.56 | 32.88 | 32.95 | 193,187 | -0.41(-1.22%) |
May 03, 2012 | 33.04 | 33.66 | 32.69 | 33.36 | 244,186 | +0.49(+1.50%) |
May 02, 2012 | 33.33 | 33.56 | 32.31 | 32.87 | 278,319 | -0.75(-2.23%) |