Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.36 | 24.53 | 24.33 | 24.33 | 146,939 | -0.24(-0.99%) |
Jul 30, 2012 | 24.38 | 24.60 | 24.38 | 24.58 | 113,094 | -0.01(-0.03%) |
Jul 27, 2012 | 24.46 | 24.68 | 24.39 | 24.58 | 273,166 | +0.10(+0.41%) |
Jul 26, 2012 | 24.22 | 24.52 | 24.16 | 24.48 | 206,541 | +1.14(+4.90%) |
Jul 25, 2012 | 23.05 | 23.45 | 23.05 | 23.34 | 330,673 | -0.77(-3.20%) |
Jul 24, 2012 | 24.31 | 24.33 | 23.92 | 24.11 | 147,262 | -0.38(-1.55%) |
Jul 23, 2012 | 24.28 | 24.51 | 24.16 | 24.49 | 178,058 | -0.57(-2.28%) |
Jul 20, 2012 | 25.10 | 25.11 | 24.95 | 25.06 | 213,976 | -0.58(-2.26%) |
Jul 19, 2012 | 25.62 | 25.82 | 25.55 | 25.64 | 275,248 | +0.44(+1.76%) |
Jul 18, 2012 | 24.71 | 25.25 | 24.71 | 25.20 | 116,555 | +0.41(+1.64%) |
Jul 17, 2012 | 24.71 | 24.83 | 24.53 | 24.79 | 214,676 | -0.14(-0.57%) |
Jul 16, 2012 | 24.71 | 24.94 | 24.54 | 24.93 | 382,117 | +0.15(+0.61%) |
Jul 13, 2012 | 24.43 | 24.83 | 24.43 | 24.78 | 160,415 | +1.03(+4.33%) |
Jul 12, 2012 | 23.77 | 23.79 | 23.60 | 23.76 | 118,223 | -0.45(-1.86%) |
Jul 11, 2012 | 24.18 | 24.31 | 24.08 | 24.21 | 80,627 | +0.21(+0.89%) |
Jul 10, 2012 | 24.18 | 24.28 | 23.91 | 23.99 | 133,530 | -0.11(-0.47%) |
Jul 09, 2012 | 24.04 | 24.11 | 23.88 | 24.11 | 132,178 | +0.19(+0.78%) |
Jul 06, 2012 | 23.81 | 23.95 | 23.78 | 23.92 | 194,992 | +0.26(+1.12%) |
Jul 05, 2012 | 23.71 | 23.75 | 23.53 | 23.66 | 236,461 | -0.43(-1.78%) |
Jul 03, 2012 | 23.96 | 24.08 | 23.91 | 24.08 | 266,273 | -0.20(-0.82%) |
Jul 02, 2012 | 23.91 | 24.30 | 23.88 | 24.28 | 255,474 | +0.58(+2.44%) |
Jun 29, 2012 | 23.78 | 23.88 | 23.59 | 23.71 | 253,502 | +0.61(+2.63%) |
Jun 28, 2012 | 22.93 | 23.10 | 22.82 | 23.10 | 286,333 | +0.27(+1.19%) |
Jun 27, 2012 | 22.73 | 22.93 | 22.71 | 22.83 | 192,334 | +0.28(+1.24%) |
Jun 26, 2012 | 22.50 | 22.58 | 22.33 | 22.55 | 207,995 | +0.31(+1.38%) |
Jun 25, 2012 | 22.56 | 22.60 | 22.24 | 22.24 | 230,593 | -0.66(-2.90%) |
Jun 22, 2012 | 23.01 | 23.01 | 22.74 | 22.91 | 218,376 | +0.68(+3.05%) |
Jun 21, 2012 | 22.60 | 22.62 | 22.21 | 22.23 | 188,128 | -0.56(-2.45%) |
Jun 20, 2012 | 22.80 | 22.91 | 22.60 | 22.78 | 245,289 | -0.13(-0.56%) |
Jun 19, 2012 | 22.81 | 23.00 | 22.78 | 22.91 | 159,928 | +0.36(+1.62%) |
Jun 18, 2012 | 22.45 | 22.66 | 22.45 | 22.55 | 281,567 | -0.09(-0.38%) |
Jun 15, 2012 | 22.38 | 22.68 | 22.37 | 22.63 | 314,536 | +0.07(+0.32%) |
Jun 14, 2012 | 22.42 | 22.66 | 22.09 | 22.56 | 463,883 | -0.26(-1.13%) |
Jun 13, 2012 | 23.28 | 23.30 | 22.81 | 22.82 | 369,425 | -0.83(-3.50%) |
Jun 12, 2012 | 23.22 | 23.65 | 23.13 | 23.65 | 201,186 | +0.78(+3.40%) |
Jun 11, 2012 | 23.19 | 23.19 | 22.86 | 22.87 | 113,213 | -0.09(-0.40%) |
Jun 08, 2012 | 22.66 | 22.97 | 22.57 | 22.96 | 109,694 | +0.13(+0.56%) |
Jun 07, 2012 | 22.98 | 22.98 | 22.75 | 22.83 | 136,087 | +0.19(+0.82%) |
Jun 06, 2012 | 22.31 | 22.71 | 22.29 | 22.65 | 322,565 | +0.27(+1.21%) |
Jun 05, 2012 | 22.20 | 22.41 | 22.20 | 22.38 | 107,786 | +0.06(+0.29%) |
Jun 04, 2012 | 22.29 | 22.40 | 22.14 | 22.31 | 100,802 | +0.15(+0.68%) |
Jun 01, 2012 | 22.51 | 22.57 | 22.13 | 22.16 | 226,430 | -0.59(-2.61%) |
May 31, 2012 | 22.79 | 22.86 | 22.41 | 22.76 | 200,385 | +0.07(+0.32%) |
May 30, 2012 | 22.93 | 22.96 | 22.66 | 22.68 | 172,260 | -0.39(-1.70%) |
May 29, 2012 | 23.01 | 23.17 | 22.94 | 23.08 | 118,989 | +0.02(+0.09%) |
May 25, 2012 | 23.04 | 23.31 | 22.94 | 23.06 | 102,125 | -0.04(-0.16%) |
May 24, 2012 | 23.21 | 23.24 | 22.92 | 23.09 | 118,816 | -0.11(-0.49%) |
May 23, 2012 | 23.14 | 23.23 | 22.86 | 23.21 | 159,835 | -0.04(-0.18%) |
May 22, 2012 | 23.23 | 23.48 | 23.11 | 23.25 | 230,959 | +0.16(+0.68%) |
May 21, 2012 | 23.03 | 23.11 | 22.93 | 23.09 | 192,415 | +0.18(+0.78%) |
May 18, 2012 | 23.17 | 23.26 | 22.83 | 22.91 | 207,334 | +0.24(+1.07%) |
May 17, 2012 | 23.03 | 23.08 | 22.67 | 22.67 | 212,190 | -0.75(-3.20%) |
May 16, 2012 | 23.71 | 23.84 | 23.41 | 23.42 | 156,541 | -0.14(-0.61%) |
May 15, 2012 | 23.78 | 23.93 | 23.53 | 23.56 | 166,418 | +0.06(+0.27%) |
May 14, 2012 | 23.66 | 23.71 | 23.46 | 23.50 | 207,368 | -0.42(-1.76%) |
May 11, 2012 | 23.78 | 24.28 | 23.76 | 23.92 | 333,548 | -0.56(-2.31%) |
May 10, 2012 | 24.66 | 24.69 | 24.29 | 24.48 | 211,336 | -0.50(-2.00%) |
May 09, 2012 | 24.83 | 25.17 | 24.75 | 24.98 | 284,992 | +0.04(+0.14%) |
May 08, 2012 | 25.03 | 25.19 | 24.74 | 24.95 | 211,939 | -0.14(-0.54%) |
May 07, 2012 | 24.83 | 25.16 | 24.83 | 25.08 | 188,657 | +0.16(+0.63%) |
May 04, 2012 | 25.05 | 25.12 | 24.80 | 24.93 | 267,191 | +0.01(+0.06%) |
May 03, 2012 | 24.86 | 25.01 | 24.80 | 24.91 | 209,963 | +0.07(+0.29%) |
May 02, 2012 | 24.72 | 24.91 | 24.71 | 24.84 | 200,715 | -0.37(-1.47%) |