Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.58 | 24.77 | 24.28 | 24.29 | 487,858 | -0.33(-1.35%) |
Jul 30, 2012 | 24.91 | 24.91 | 24.49 | 24.62 | 533,516 | -0.28(-1.13%) |
Jul 27, 2012 | 23.88 | 24.96 | 23.86 | 24.90 | 1,224,171 | +1.39(+5.92%) |
Jul 26, 2012 | 23.54 | 23.72 | 23.22 | 23.51 | 355,716 | +0.33(+1.41%) |
Jul 25, 2012 | 23.37 | 23.51 | 22.95 | 23.19 | 614,259 | +0.02(+0.11%) |
Jul 24, 2012 | 23.53 | 23.58 | 22.92 | 23.16 | 817,277 | -0.28(-1.20%) |
Jul 23, 2012 | 23.03 | 23.52 | 22.76 | 23.44 | 927,302 | -0.32(-1.36%) |
Jul 20, 2012 | 23.69 | 23.83 | 23.54 | 23.77 | 623,934 | -0.29(-1.21%) |
Jul 19, 2012 | 24.07 | 24.42 | 23.86 | 24.06 | 1,527,642 | +0.20(+0.86%) |
Jul 18, 2012 | 22.99 | 23.92 | 22.99 | 23.85 | 1,526,175 | +0.66(+2.84%) |
Jul 17, 2012 | 22.57 | 23.28 | 22.49 | 23.19 | 1,305,330 | +0.63(+2.77%) |
Jul 16, 2012 | 22.43 | 22.64 | 22.26 | 22.57 | 885,273 | +0.03(+0.13%) |
Jul 13, 2012 | 22.17 | 22.65 | 22.10 | 22.54 | 560,227 | +0.47(+2.11%) |
Jul 12, 2012 | 21.81 | 22.27 | 21.45 | 22.07 | 738,666 | -0.03(-0.13%) |
Jul 11, 2012 | 22.28 | 22.35 | 21.89 | 22.10 | 1,073,691 | -0.15(-0.66%) |
Jul 10, 2012 | 22.80 | 22.91 | 22.07 | 22.25 | 1,163,971 | -0.41(-1.81%) |
Jul 09, 2012 | 22.58 | 22.85 | 22.19 | 22.66 | 1,720,129 | +0.54(+2.44%) |
Jul 06, 2012 | 22.16 | 22.32 | 21.86 | 22.12 | 887,522 | -0.42(-1.85%) |
Jul 05, 2012 | 21.96 | 23.00 | 21.85 | 22.53 | 2,189,678 | +0.61(+2.80%) |
Jul 03, 2012 | 21.37 | 22.02 | 21.33 | 21.92 | 688,651 | +0.60(+2.80%) |
Jul 02, 2012 | 21.38 | 21.65 | 20.81 | 21.32 | 1,075,932 | -0.06(-0.29%) |
Jun 29, 2012 | 21.35 | 21.45 | 21.04 | 21.38 | 1,268,485 | +0.71(+3.44%) |
Jun 28, 2012 | 20.39 | 20.77 | 20.26 | 20.67 | 1,086,849 | -0.07(-0.34%) |
Jun 27, 2012 | 20.55 | 20.84 | 20.43 | 20.74 | 654,827 | +0.29(+1.40%) |
Jun 26, 2012 | 20.43 | 20.75 | 20.27 | 20.46 | 697,813 | +0.15(+0.73%) |
Jun 25, 2012 | 20.47 | 20.56 | 20.17 | 20.31 | 1,726,698 | -0.62(-2.97%) |
Jun 22, 2012 | 20.54 | 21.00 | 20.08 | 20.93 | 1,355,238 | +0.59(+2.92%) |
Jun 21, 2012 | 21.34 | 21.52 | 20.23 | 20.34 | 1,524,807 | -0.99(-4.66%) |
Jun 20, 2012 | 21.70 | 21.80 | 21.27 | 21.33 | 1,337,010 | -0.29(-1.36%) |
Jun 19, 2012 | 21.04 | 21.75 | 21.04 | 21.63 | 1,186,329 | +0.71(+3.40%) |
Jun 18, 2012 | 20.27 | 21.00 | 20.13 | 20.91 | 1,365,700 | +0.41(+2.00%) |
Jun 15, 2012 | 19.98 | 20.54 | 19.95 | 20.50 | 1,132,235 | +0.59(+2.94%) |
Jun 14, 2012 | 20.41 | 20.46 | 19.69 | 19.92 | 1,620,360 | -0.45(-2.23%) |
Jun 13, 2012 | 21.27 | 21.27 | 20.16 | 20.37 | 1,449,718 | -1.08(-5.04%) |
Jun 12, 2012 | 20.56 | 21.50 | 20.49 | 21.45 | 1,880,455 | +0.98(+4.78%) |
Jun 11, 2012 | 21.50 | 21.50 | 20.45 | 20.48 | 2,089,948 | -0.68(-3.21%) |
Jun 08, 2012 | 21.12 | 21.26 | 20.71 | 21.16 | 1,041,298 | -0.13(-0.60%) |
Jun 07, 2012 | 21.63 | 21.93 | 21.17 | 21.28 | 1,201,815 | +0.04(+0.19%) |
Jun 06, 2012 | 20.77 | 21.55 | 20.76 | 21.24 | 1,765,021 | +0.82(+4.03%) |
Jun 05, 2012 | 19.90 | 20.59 | 19.90 | 20.42 | 2,502,770 | +0.41(+2.05%) |
Jun 04, 2012 | 20.51 | 20.51 | 19.83 | 20.01 | 1,945,167 | -0.39(-1.93%) |
Jun 01, 2012 | 21.70 | 21.70 | 20.32 | 20.40 | 2,582,675 | -1.89(-8.50%) |
May 31, 2012 | 22.54 | 22.68 | 21.80 | 22.30 | 1,421,431 | -0.26(-1.17%) |
May 30, 2012 | 23.23 | 23.23 | 22.50 | 22.56 | 1,065,674 | -0.98(-4.18%) |
May 29, 2012 | 23.10 | 23.58 | 23.04 | 23.55 | 1,712,257 | +0.73(+3.19%) |
May 25, 2012 | 22.80 | 22.94 | 22.42 | 22.82 | 2,141,531 | +0.04(+0.16%) |
May 24, 2012 | 22.71 | 22.84 | 22.11 | 22.78 | 1,823,222 | +0.68(+3.07%) |
May 23, 2012 | 21.58 | 22.22 | 21.23 | 22.10 | 1,515,064 | +0.17(+0.78%) |
May 22, 2012 | 21.91 | 22.23 | 21.59 | 21.93 | 1,803,643 | +0.23(+1.05%) |
May 21, 2012 | 21.02 | 21.99 | 20.95 | 21.70 | 1,285,190 | +0.68(+3.23%) |
May 18, 2012 | 21.29 | 21.64 | 20.96 | 21.02 | 1,559,388 | -0.06(-0.29%) |
May 17, 2012 | 22.30 | 22.30 | 20.90 | 21.09 | 2,284,272 | -1.25(-5.60%) |
May 16, 2012 | 22.75 | 23.02 | 22.25 | 22.34 | 2,215,416 | -0.25(-1.12%) |
May 15, 2012 | 23.12 | 23.19 | 22.32 | 22.59 | 3,205,689 | -0.49(-2.12%) |
May 14, 2012 | 23.33 | 23.46 | 23.05 | 23.08 | 977,210 | -0.69(-2.92%) |
May 11, 2012 | 23.30 | 23.96 | 23.15 | 23.78 | 931,892 | +0.20(+0.83%) |
May 10, 2012 | 23.53 | 23.81 | 23.32 | 23.58 | 973,556 | +0.31(+1.33%) |
May 09, 2012 | 22.81 | 23.35 | 22.68 | 23.27 | 1,479,233 | +0.03(+0.14%) |
May 08, 2012 | 23.20 | 23.35 | 22.65 | 23.24 | 1,513,723 | -0.26(-1.11%) |
May 07, 2012 | 22.99 | 23.55 | 22.54 | 23.50 | 1,954,085 | +0.33(+1.41%) |
May 04, 2012 | 24.20 | 24.25 | 23.05 | 23.17 | 2,253,933 | -1.22(-5.01%) |
May 03, 2012 | 24.87 | 24.94 | 24.29 | 24.39 | 1,611,814 | -0.31(-1.26%) |
May 02, 2012 | 25.05 | 25.13 | 24.53 | 24.70 | 1,476,065 | -0.60(-2.39%) |