Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.05 | 22.60 | 21.82 | 21.90 | 157,530 | -0.21(-0.93%) |
Jul 30, 2012 | 22.34 | 22.67 | 21.60 | 22.10 | 203,922 | -0.27(-1.21%) |
Jul 27, 2012 | 21.76 | 22.71 | 21.54 | 22.38 | 172,392 | +0.74(+3.42%) |
Jul 26, 2012 | 22.41 | 22.46 | 21.53 | 21.64 | 229,566 | -0.52(-2.37%) |
Jul 25, 2012 | 22.48 | 22.65 | 21.89 | 22.16 | 171,948 | -0.22(-1.00%) |
Jul 24, 2012 | 22.83 | 22.83 | 22.08 | 22.38 | 253,444 | -0.43(-1.89%) |
Jul 23, 2012 | 23.46 | 23.49 | 22.67 | 22.82 | 239,172 | -1.26(-5.25%) |
Jul 20, 2012 | 23.99 | 24.32 | 23.75 | 24.08 | 192,011 | -0.07(-0.31%) |
Jul 19, 2012 | 23.59 | 24.53 | 23.54 | 24.15 | 281,112 | +0.74(+3.16%) |
Jul 18, 2012 | 25.95 | 26.13 | 22.53 | 23.41 | 872,670 | -2.50(-9.65%) |
Jul 17, 2012 | 26.59 | 26.60 | 25.58 | 25.91 | 228,018 | -0.63(-2.36%) |
Jul 16, 2012 | 26.51 | 27.04 | 26.32 | 26.54 | 125,719 | +0.03(+0.11%) |
Jul 13, 2012 | 26.08 | 26.78 | 26.08 | 26.51 | 158,885 | +0.63(+2.42%) |
Jul 12, 2012 | 25.30 | 26.18 | 25.05 | 25.89 | 133,237 | +0.46(+1.80%) |
Jul 11, 2012 | 26.38 | 26.38 | 24.90 | 25.43 | 204,598 | -0.86(-3.28%) |
Jul 10, 2012 | 25.75 | 26.93 | 25.47 | 26.29 | 319,864 | +0.66(+2.59%) |
Jul 09, 2012 | 25.67 | 25.75 | 25.09 | 25.62 | 171,321 | -0.04(-0.15%) |
Jul 06, 2012 | 25.83 | 25.92 | 25.26 | 25.66 | 225,938 | -0.46(-1.76%) |
Jul 05, 2012 | 25.91 | 26.39 | 25.48 | 26.12 | 242,330 | +0.26(+1.01%) |
Jul 03, 2012 | 26.12 | 26.66 | 25.69 | 25.86 | 224,140 | -0.17(-0.65%) |
Jul 02, 2012 | 24.89 | 26.05 | 24.59 | 26.03 | 275,051 | +1.13(+4.55%) |
Jun 29, 2012 | 24.58 | 25.33 | 24.41 | 24.89 | 245,349 | +0.83(+3.46%) |
Jun 28, 2012 | 24.14 | 24.38 | 23.49 | 24.06 | 233,676 | -0.31(-1.27%) |
Jun 27, 2012 | 23.39 | 24.51 | 23.37 | 24.37 | 234,969 | +0.88(+3.75%) |
Jun 26, 2012 | 23.82 | 23.82 | 23.12 | 23.49 | 304,062 | -0.19(-0.79%) |
Jun 25, 2012 | 22.77 | 24.14 | 22.67 | 23.68 | 458,371 | +0.70(+3.06%) |
Jun 22, 2012 | 23.05 | 23.55 | 22.70 | 22.97 | 1,346,033 | +0.02(+0.08%) |
Jun 21, 2012 | 24.31 | 24.35 | 22.64 | 22.96 | 328,041 | -1.38(-5.66%) |
Jun 20, 2012 | 24.54 | 24.58 | 24.15 | 24.33 | 199,368 | -0.11(-0.46%) |
Jun 19, 2012 | 23.99 | 24.92 | 23.99 | 24.44 | 405,163 | +0.61(+2.55%) |
Jun 18, 2012 | 24.29 | 24.29 | 23.82 | 23.84 | 284,521 | -0.54(-2.23%) |
Jun 15, 2012 | 24.88 | 24.88 | 24.28 | 24.38 | 284,887 | -0.42(-1.70%) |
Jun 14, 2012 | 23.87 | 24.81 | 23.76 | 24.80 | 216,745 | +0.89(+3.72%) |
Jun 13, 2012 | 23.81 | 24.57 | 23.74 | 23.91 | 291,305 | +0.11(+0.47%) |
Jun 12, 2012 | 23.41 | 23.94 | 23.22 | 23.80 | 196,581 | +0.53(+2.29%) |
Jun 11, 2012 | 23.98 | 24.11 | 23.21 | 23.26 | 345,098 | -0.34(-1.43%) |
Jun 08, 2012 | 22.92 | 23.78 | 22.54 | 23.60 | 551,763 | +0.59(+2.56%) |
Jun 07, 2012 | 23.42 | 23.90 | 22.99 | 23.01 | 219,507 | -0.18(-0.77%) |
Jun 06, 2012 | 23.46 | 23.72 | 23.15 | 23.19 | 182,566 | +0.02(+0.08%) |
Jun 05, 2012 | 23.03 | 23.30 | 22.73 | 23.17 | 113,657 | +0.12(+0.53%) |
Jun 04, 2012 | 23.65 | 23.76 | 22.47 | 23.05 | 297,518 | -0.67(-2.84%) |
Jun 01, 2012 | 24.72 | 24.92 | 23.64 | 23.72 | 308,820 | -1.51(-5.97%) |
May 31, 2012 | 24.55 | 25.51 | 23.64 | 25.23 | 767,506 | +0.70(+2.86%) |
May 30, 2012 | 24.45 | 25.02 | 24.33 | 24.53 | 218,517 | -0.10(-0.42%) |
May 29, 2012 | 24.44 | 24.76 | 24.26 | 24.63 | 233,012 | +0.52(+2.17%) |
May 25, 2012 | 24.21 | 24.43 | 23.96 | 24.11 | 137,534 | -0.01(-0.04%) |
May 24, 2012 | 24.53 | 24.73 | 23.76 | 24.12 | 226,620 | -0.37(-1.53%) |
May 23, 2012 | 24.30 | 24.64 | 23.52 | 24.49 | 202,612 | +0.03(+0.11%) |
May 22, 2012 | 23.57 | 24.91 | 23.55 | 24.46 | 530,310 | +0.94(+3.98%) |
May 21, 2012 | 22.08 | 23.61 | 22.05 | 23.53 | 300,123 | +1.25(+5.59%) |
May 18, 2012 | 23.03 | 23.16 | 22.18 | 22.28 | 358,822 | -0.79(-3.41%) |
May 17, 2012 | 23.44 | 23.62 | 22.83 | 23.07 | 338,009 | -0.32(-1.36%) |
May 16, 2012 | 23.35 | 23.81 | 23.19 | 23.39 | 217,735 | +0.13(+0.56%) |
May 15, 2012 | 22.88 | 23.63 | 22.80 | 23.26 | 272,350 | +0.30(+1.31%) |
May 14, 2012 | 23.36 | 23.53 | 22.82 | 22.96 | 311,855 | -0.67(-2.85%) |
May 11, 2012 | 23.44 | 24.02 | 23.35 | 23.63 | 283,055 | -0.04(-0.16%) |
May 10, 2012 | 23.59 | 23.93 | 23.30 | 23.67 | 208,715 | +0.19(+0.80%) |
May 09, 2012 | 22.85 | 23.70 | 22.60 | 23.48 | 367,043 | +0.43(+1.87%) |
May 08, 2012 | 22.16 | 23.18 | 21.92 | 23.05 | 313,295 | +0.66(+2.93%) |
May 07, 2012 | 22.54 | 22.70 | 22.09 | 22.39 | 285,980 | -0.32(-1.40%) |
May 04, 2012 | 23.42 | 23.42 | 22.35 | 22.71 | 488,068 | -0.96(-4.04%) |
May 03, 2012 | 24.81 | 24.81 | 22.94 | 23.67 | 669,405 | -0.70(-2.88%) |
May 02, 2012 | 23.06 | 24.69 | 22.81 | 24.37 | 795,860 | +1.43(+6.24%) |