Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.93 | 24.35 | 23.61 | 23.63 | 525,839 | -0.28(-1.17%) |
Jul 30, 2012 | 24.00 | 24.24 | 23.86 | 23.91 | 389,739 | -0.09(-0.37%) |
Jul 27, 2012 | 24.23 | 24.35 | 23.96 | 24.00 | 652,261 | +0.01(+0.04%) |
Jul 26, 2012 | 23.83 | 24.07 | 23.57 | 23.99 | 2,593,766 | +0.52(+2.22%) |
Jul 25, 2012 | 23.30 | 23.51 | 23.16 | 23.47 | 1,153,016 | -0.38(-1.59%) |
Jul 24, 2012 | 23.96 | 24.02 | 23.64 | 23.85 | 308,731 | -0.11(-0.46%) |
Jul 23, 2012 | 23.36 | 24.07 | 23.35 | 23.96 | 349,724 | +0.13(+0.55%) |
Jul 20, 2012 | 24.01 | 24.11 | 23.64 | 23.83 | 674,099 | -0.50(-2.06%) |
Jul 19, 2012 | 23.99 | 24.48 | 23.92 | 24.33 | 1,310,758 | +0.34(+1.42%) |
Jul 18, 2012 | 23.66 | 24.02 | 23.66 | 23.99 | 625,239 | +0.33(+1.39%) |
Jul 17, 2012 | 23.18 | 24.13 | 23.18 | 23.66 | 1,145,129 | +0.48(+2.07%) |
Jul 16, 2012 | 22.91 | 23.21 | 22.81 | 23.18 | 842,181 | +0.26(+1.13%) |
Jul 13, 2012 | 22.92 | 23.06 | 22.92 | 22.92 | 787,242 | +0.00(+0.00%) |
Jul 12, 2012 | 23.37 | 23.39 | 22.78 | 22.92 | 715,827 | -0.58(-2.47%) |
Jul 11, 2012 | 23.22 | 23.81 | 23.20 | 23.50 | 343,159 | +0.17(+0.73%) |
Jul 10, 2012 | 23.82 | 23.91 | 23.22 | 23.33 | 832,828 | -0.54(-2.26%) |
Jul 09, 2012 | 23.71 | 24.15 | 23.71 | 23.87 | 343,131 | +0.02(+0.08%) |
Jul 06, 2012 | 24.01 | 24.04 | 23.66 | 23.85 | 374,689 | -0.21(-0.87%) |
Jul 05, 2012 | 24.20 | 24.58 | 24.04 | 24.06 | 610,883 | -0.12(-0.50%) |
Jul 04, 2012 | 24.32 | 24.61 | 24.11 | 24.18 | 126,494 | +0.06(+0.25%) |
Jul 03, 2012 | 24.50 | 24.72 | 24.10 | 24.12 | 553,441 | -0.35(-1.43%) |
Jun 29, 2012 | 24.47 | 24.47 | 24.47 | 0 | +0.58(+2.43%) | |
Jun 28, 2012 | 23.06 | 23.89 | 22.92 | 23.89 | 615,938 | +0.81(+3.51%) |
Jun 27, 2012 | 23.13 | 23.23 | 22.97 | 23.08 | 471,477 | -0.05(-0.22%) |
Jun 26, 2012 | 22.71 | 23.13 | 22.71 | 23.13 | 493,419 | +0.42(+1.85%) |
Jun 25, 2012 | 23.00 | 23.12 | 22.65 | 22.71 | 420,264 | -0.41(-1.77%) |
Jun 22, 2012 | 22.76 | 23.15 | 22.70 | 23.12 | 256,405 | +0.41(+1.81%) |
Jun 21, 2012 | 23.36 | 23.50 | 22.68 | 22.71 | 436,764 | -0.75(-3.20%) |
Jun 20, 2012 | 23.74 | 23.75 | 22.98 | 23.46 | 408,874 | -0.21(-0.89%) |
Jun 19, 2012 | 23.11 | 23.70 | 23.05 | 23.67 | 871,092 | +0.56(+2.42%) |
Jun 18, 2012 | 23.00 | 23.28 | 22.75 | 23.11 | 398,751 | +0.11(+0.48%) |
Jun 15, 2012 | 23.00 | 23.25 | 22.95 | 23.00 | 613,353 | -0.12(-0.52%) |
Jun 14, 2012 | 23.32 | 23.44 | 22.81 | 23.12 | 642,443 | -0.31(-1.32%) |
Jun 13, 2012 | 23.21 | 23.45 | 23.19 | 23.43 | 429,904 | +0.21(+0.90%) |
Jun 12, 2012 | 23.48 | 23.48 | 23.19 | 23.22 | 407,573 | -0.11(-0.47%) |
Jun 11, 2012 | 23.28 | 23.62 | 23.28 | 23.33 | 294,796 | +0.03(+0.13%) |
Jun 08, 2012 | 23.22 | 23.41 | 23.20 | 23.30 | 449,428 | -0.21(-0.89%) |
Jun 07, 2012 | 23.60 | 23.86 | 23.47 | 23.51 | 492,157 | -0.04(-0.17%) |
Jun 06, 2012 | 23.00 | 23.66 | 22.95 | 23.55 | 986,218 | +0.57(+2.48%) |
Jun 05, 2012 | 23.13 | 23.22 | 22.80 | 22.98 | 1,322,857 | -0.18(-0.78%) |
Jun 04, 2012 | 23.31 | 23.44 | 22.92 | 23.16 | 1,125,668 | -0.21(-0.90%) |
Jun 02, 2012 | 23.00 | 23.72 | 23.00 | 23.37 | 1,669,247 | +0.00(+0.00%) |
Jun 01, 2012 | 23.00 | 23.72 | 23.00 | 23.37 | 1,669,247 | -0.58(-2.42%) |
May 31, 2012 | 24.15 | 25.03 | 23.30 | 23.95 | 6,662,320 | +2.94(+13.99%) |
May 30, 2012 | 20.70 | 21.58 | 20.65 | 21.01 | 1,623,538 | +0.05(+0.24%) |
May 29, 2012 | 20.65 | 21.00 | 20.64 | 20.96 | 616,369 | +0.31(+1.50%) |
May 28, 2012 | 20.66 | 20.68 | 20.55 | 20.65 | 94,531 | -0.10(-0.48%) |
May 25, 2012 | 20.73 | 21.03 | 20.62 | 20.75 | 190,601 | +0.02(+0.10%) |
May 24, 2012 | 20.71 | 21.04 | 20.71 | 20.73 | 349,782 | +0.03(+0.14%) |
May 23, 2012 | 20.65 | 20.71 | 20.41 | 20.70 | 253,735 | -0.05(-0.24%) |
May 22, 2012 | 20.81 | 20.86 | 20.66 | 20.75 | 788,226 | +0.06(+0.29%) |
May 18, 2012 | 20.69 | 20.69 | 20.69 | 0 | -0.27(-1.29%) | |
May 17, 2012 | 20.36 | 21.00 | 20.35 | 20.96 | 1,635,797 | +0.50(+2.44%) |
May 16, 2012 | 20.78 | 20.86 | 20.40 | 20.46 | 992,172 | -0.38(-1.82%) |
May 15, 2012 | 20.93 | 20.97 | 20.67 | 20.84 | 879,686 | -0.10(-0.48%) |
May 14, 2012 | 21.01 | 21.12 | 20.89 | 20.94 | 230,545 | -0.29(-1.37%) |
May 11, 2012 | 21.23 | 21.44 | 21.16 | 21.23 | 205,705 | -0.13(-0.61%) |
May 10, 2012 | 21.28 | 21.63 | 21.28 | 21.36 | 264,105 | +0.07(+0.33%) |
May 09, 2012 | 21.50 | 21.50 | 21.14 | 21.29 | 1,180,795 | -0.27(-1.25%) |
May 08, 2012 | 21.60 | 21.77 | 21.25 | 21.56 | 776,789 | -0.15(-0.69%) |
May 07, 2012 | 21.66 | 21.80 | 21.53 | 21.71 | 552,609 | -0.19(-0.87%) |
May 04, 2012 | 21.90 | 22.10 | 21.79 | 21.90 | 203,099 | -0.10(-0.45%) |
May 03, 2012 | 21.99 | 22.06 | 21.63 | 22.00 | 736,650 | +0.10(+0.46%) |
May 02, 2012 | 21.97 | 22.35 | 21.85 | 21.90 | 848,076 | -0.35(-1.57%) |