Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.84 | 24.84 | 23.81 | 23.88 | 552,377 | +0.00(+0.00%) |
Jul 30, 2012 | 23.29 | 24.00 | 23.25 | 23.88 | 786,022 | +0.56(+2.42%) |
Jul 27, 2012 | 22.61 | 23.53 | 22.06 | 23.32 | 930,401 | +0.73(+3.23%) |
Jul 26, 2012 | 22.89 | 23.26 | 21.69 | 22.59 | 586,428 | +0.21(+0.94%) |
Jul 25, 2012 | 22.66 | 22.67 | 22.28 | 22.38 | 332,355 | -0.09(-0.39%) |
Jul 24, 2012 | 22.92 | 22.93 | 22.31 | 22.47 | 229,341 | -0.39(-1.71%) |
Jul 23, 2012 | 23.48 | 23.48 | 22.74 | 22.86 | 275,407 | -0.94(-3.95%) |
Jul 20, 2012 | 23.89 | 23.96 | 23.50 | 23.80 | 258,993 | -0.14(-0.60%) |
Jul 19, 2012 | 24.41 | 24.42 | 23.91 | 23.94 | 258,619 | -0.36(-1.49%) |
Jul 18, 2012 | 24.17 | 24.47 | 23.89 | 24.30 | 318,284 | +0.12(+0.48%) |
Jul 17, 2012 | 23.86 | 24.37 | 23.70 | 24.19 | 571,924 | +0.48(+2.01%) |
Jul 16, 2012 | 23.56 | 23.78 | 23.41 | 23.71 | 334,053 | +0.20(+0.86%) |
Jul 13, 2012 | 22.92 | 23.65 | 22.86 | 23.51 | 372,828 | +0.62(+2.72%) |
Jul 12, 2012 | 22.52 | 22.94 | 22.42 | 22.89 | 556,975 | +0.17(+0.76%) |
Jul 11, 2012 | 22.17 | 22.89 | 22.12 | 22.71 | 548,940 | +0.52(+2.35%) |
Jul 10, 2012 | 22.58 | 22.63 | 22.02 | 22.19 | 359,518 | -0.19(-0.84%) |
Jul 09, 2012 | 22.61 | 23.03 | 22.31 | 22.38 | 607,419 | -0.33(-1.43%) |
Jul 06, 2012 | 22.81 | 23.13 | 22.55 | 22.71 | 446,903 | -0.37(-1.60%) |
Jul 05, 2012 | 23.30 | 23.35 | 23.02 | 23.08 | 318,186 | -0.31(-1.33%) |
Jul 03, 2012 | 23.55 | 23.67 | 23.34 | 23.39 | 168,521 | -0.11(-0.46%) |
Jul 02, 2012 | 23.13 | 23.64 | 23.02 | 23.49 | 433,484 | +0.40(+1.75%) |
Jun 29, 2012 | 23.50 | 23.67 | 22.95 | 23.09 | 463,528 | +0.03(+0.13%) |
Jun 28, 2012 | 23.10 | 23.35 | 22.44 | 23.06 | 463,730 | +0.17(+0.73%) |
Jun 27, 2012 | 23.16 | 23.22 | 22.66 | 22.89 | 517,463 | -0.21(-0.91%) |
Jun 26, 2012 | 22.98 | 23.49 | 22.97 | 23.10 | 826,696 | +0.25(+1.11%) |
Jun 25, 2012 | 22.84 | 23.08 | 22.61 | 22.85 | 411,580 | -0.27(-1.19%) |
Jun 22, 2012 | 22.89 | 23.15 | 22.41 | 23.13 | 690,089 | +0.46(+2.04%) |
Jun 21, 2012 | 22.69 | 23.18 | 22.21 | 22.66 | 515,217 | -0.02(-0.10%) |
Jun 20, 2012 | 22.98 | 22.98 | 22.59 | 22.68 | 468,534 | -0.30(-1.32%) |
Jun 19, 2012 | 22.48 | 23.34 | 22.21 | 22.99 | 557,950 | +0.63(+2.81%) |
Jun 18, 2012 | 22.24 | 22.44 | 21.85 | 22.36 | 560,432 | +0.20(+0.91%) |
Jun 15, 2012 | 21.76 | 22.22 | 21.43 | 22.16 | 954,065 | +0.56(+2.61%) |
Jun 14, 2012 | 21.48 | 21.74 | 21.24 | 21.59 | 213,739 | +0.10(+0.47%) |
Jun 13, 2012 | 21.73 | 21.73 | 21.27 | 21.49 | 342,697 | -0.16(-0.73%) |
Jun 12, 2012 | 21.59 | 22.16 | 21.37 | 21.65 | 490,436 | +0.15(+0.71%) |
Jun 11, 2012 | 22.41 | 22.44 | 21.48 | 21.50 | 375,455 | -0.73(-3.28%) |
Jun 08, 2012 | 21.34 | 22.41 | 21.27 | 22.23 | 384,866 | +0.89(+4.17%) |
Jun 07, 2012 | 21.89 | 22.27 | 21.29 | 21.34 | 234,153 | -0.23(-1.07%) |
Jun 06, 2012 | 21.02 | 21.88 | 21.02 | 21.57 | 482,481 | +0.72(+3.43%) |
Jun 05, 2012 | 20.38 | 20.99 | 20.01 | 20.86 | 577,734 | +0.47(+2.31%) |
Jun 04, 2012 | 20.56 | 20.61 | 20.22 | 20.39 | 374,588 | -0.14(-0.67%) |
Jun 01, 2012 | 21.04 | 21.27 | 20.47 | 20.52 | 433,390 | -0.87(-4.06%) |
May 31, 2012 | 21.40 | 21.69 | 20.95 | 21.39 | 246,349 | -0.02(-0.10%) |
May 30, 2012 | 21.27 | 22.61 | 21.07 | 21.41 | 366,414 | +0.03(+0.14%) |
May 29, 2012 | 21.98 | 21.98 | 21.10 | 21.38 | 501,787 | -0.30(-1.39%) |
May 25, 2012 | 23.47 | 23.47 | 21.64 | 21.69 | 509,213 | -1.81(-7.69%) |
May 24, 2012 | 21.43 | 23.54 | 21.14 | 23.49 | 313,134 | +2.02(+9.41%) |
May 23, 2012 | 20.96 | 21.49 | 20.62 | 21.47 | 371,772 | +0.37(+1.76%) |
May 22, 2012 | 21.24 | 21.46 | 21.01 | 21.10 | 350,569 | -0.20(-0.94%) |
May 21, 2012 | 20.81 | 21.34 | 20.71 | 21.30 | 339,216 | +0.54(+2.58%) |
May 18, 2012 | 20.94 | 21.01 | 20.45 | 20.76 | 367,015 | -0.23(-1.09%) |
May 17, 2012 | 20.67 | 21.08 | 20.52 | 20.99 | 448,630 | +0.32(+1.55%) |
May 16, 2012 | 20.66 | 21.14 | 20.62 | 20.67 | 386,199 | +0.13(+0.63%) |
May 15, 2012 | 20.04 | 20.68 | 19.95 | 20.54 | 461,484 | +0.41(+2.02%) |
May 14, 2012 | 19.67 | 20.15 | 19.62 | 20.14 | 534,708 | +0.27(+1.37%) |
May 11, 2012 | 19.84 | 20.11 | 19.83 | 19.87 | 364,342 | -0.15(-0.75%) |
May 10, 2012 | 19.92 | 20.33 | 19.76 | 20.02 | 713,823 | +0.26(+1.30%) |
May 09, 2012 | 19.60 | 19.89 | 19.52 | 19.76 | 429,323 | -0.03(-0.14%) |
May 08, 2012 | 19.47 | 19.82 | 19.32 | 19.79 | 511,597 | +0.31(+1.58%) |
May 07, 2012 | 19.34 | 19.53 | 19.19 | 19.48 | 481,769 | +0.06(+0.33%) |
May 04, 2012 | 19.64 | 19.72 | 19.29 | 19.42 | 408,054 | -0.31(-1.59%) |
May 03, 2012 | 19.92 | 20.21 | 19.67 | 19.73 | 519,399 | -0.17(-0.86%) |
May 02, 2012 | 20.26 | 20.32 | 19.66 | 19.90 | 873,381 | -0.54(-2.65%) |