Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.89 | 27.20 | 26.10 | 26.16 | 794,666 | -0.69(-2.57%) |
Jul 30, 2012 | 27.55 | 27.82 | 26.83 | 26.85 | 475,740 | -0.73(-2.65%) |
Jul 27, 2012 | 26.89 | 28.00 | 26.84 | 27.58 | 675,317 | +0.82(+3.06%) |
Jul 26, 2012 | 25.93 | 27.00 | 25.11 | 26.76 | 615,765 | +1.22(+4.78%) |
Jul 25, 2012 | 25.71 | 25.93 | 25.35 | 25.54 | 431,682 | +0.07(+0.27%) |
Jul 24, 2012 | 25.75 | 26.08 | 25.32 | 25.47 | 435,513 | -0.29(-1.13%) |
Jul 23, 2012 | 26.11 | 26.11 | 25.22 | 25.76 | 708,727 | -0.74(-2.79%) |
Jul 20, 2012 | 26.53 | 27.47 | 26.21 | 26.50 | 1,039,042 | -0.29(-1.08%) |
Jul 19, 2012 | 26.52 | 26.88 | 26.07 | 26.79 | 698,661 | +0.25(+0.94%) |
Jul 18, 2012 | 26.56 | 27.17 | 26.41 | 26.54 | 1,061,920 | +0.05(+0.19%) |
Jul 17, 2012 | 25.36 | 26.68 | 25.27 | 26.49 | 1,032,932 | +1.18(+4.66%) |
Jul 16, 2012 | 25.00 | 25.59 | 24.75 | 25.31 | 463,868 | +0.32(+1.28%) |
Jul 13, 2012 | 25.38 | 25.50 | 24.61 | 24.99 | 796,536 | -0.36(-1.42%) |
Jul 12, 2012 | 24.79 | 25.44 | 23.96 | 25.35 | 995,115 | +0.36(+1.44%) |
Jul 11, 2012 | 25.61 | 25.73 | 24.84 | 24.99 | 948,395 | -0.61(-2.38%) |
Jul 10, 2012 | 26.45 | 26.51 | 25.51 | 25.60 | 556,570 | -0.54(-2.07%) |
Jul 09, 2012 | 25.72 | 26.16 | 25.69 | 26.14 | 617,989 | +0.46(+1.79%) |
Jul 06, 2012 | 25.51 | 25.94 | 25.46 | 25.68 | 518,643 | -0.11(-0.43%) |
Jul 05, 2012 | 25.91 | 26.21 | 25.49 | 25.79 | 1,080,629 | -0.04(-0.15%) |
Jul 03, 2012 | 26.37 | 26.40 | 25.54 | 25.83 | 588,240 | -0.44(-1.67%) |
Jul 02, 2012 | 24.90 | 26.37 | 24.78 | 26.27 | 1,788,148 | +0.88(+3.47%) |
Jun 29, 2012 | 25.94 | 25.94 | 25.28 | 25.39 | 889,286 | +0.00(+0.00%) |
Jun 28, 2012 | 25.31 | 25.57 | 24.66 | 25.39 | 1,055,304 | -0.18(-0.70%) |
Jun 27, 2012 | 25.09 | 25.78 | 24.93 | 25.57 | 738,854 | +0.63(+2.53%) |
Jun 26, 2012 | 24.87 | 25.15 | 24.70 | 24.94 | 483,158 | +0.13(+0.52%) |
Jun 25, 2012 | 24.82 | 25.12 | 24.54 | 24.81 | 384,710 | -0.43(-1.70%) |
Jun 22, 2012 | 25.01 | 25.35 | 24.74 | 25.24 | 895,703 | +0.48(+1.94%) |
Jun 21, 2012 | 25.21 | 25.30 | 24.65 | 24.76 | 1,088,951 | -0.39(-1.55%) |
Jun 20, 2012 | 25.25 | 25.43 | 25.00 | 25.15 | 1,270,253 | -0.09(-0.36%) |
Jun 19, 2012 | 25.44 | 25.70 | 25.05 | 25.24 | 1,744,245 | -0.16(-0.63%) |
Jun 18, 2012 | 25.36 | 26.02 | 25.30 | 25.40 | 1,513,259 | -0.21(-0.82%) |
Jun 15, 2012 | 25.17 | 25.78 | 25.15 | 25.61 | 2,029,243 | +0.38(+1.51%) |
Jun 14, 2012 | 24.41 | 25.24 | 24.25 | 25.23 | 1,702,672 | +0.70(+2.85%) |
Jun 13, 2012 | 24.32 | 24.63 | 23.84 | 24.53 | 1,783,687 | +0.29(+1.20%) |
Jun 12, 2012 | 23.07 | 24.43 | 22.80 | 24.24 | 2,504,511 | +1.34(+5.85%) |
Jun 11, 2012 | 23.40 | 23.40 | 22.77 | 22.90 | 1,872,049 | -0.62(-2.64%) |
Jun 08, 2012 | 22.29 | 23.79 | 21.97 | 23.52 | 3,923,457 | +1.11(+4.95%) |
Jun 07, 2012 | 22.01 | 22.55 | 21.30 | 22.41 | 2,809,531 | +0.42(+1.91%) |
Jun 06, 2012 | 21.19 | 22.00 | 21.10 | 21.99 | 1,839,348 | +1.12(+5.39%) |
Jun 05, 2012 | 19.75 | 21.03 | 19.56 | 20.86 | 1,601,782 | +1.04(+5.27%) |
Jun 04, 2012 | 19.27 | 19.95 | 19.17 | 19.82 | 1,002,888 | +0.71(+3.72%) |
Jun 01, 2012 | 19.37 | 19.60 | 19.03 | 19.11 | 1,283,272 | -0.37(-1.90%) |
May 31, 2012 | 19.79 | 19.82 | 19.22 | 19.48 | 1,337,437 | -0.31(-1.57%) |
May 30, 2012 | 19.88 | 20.14 | 19.76 | 19.79 | 1,227,478 | -0.26(-1.30%) |
May 29, 2012 | 20.70 | 20.71 | 19.95 | 20.05 | 1,254,055 | -0.52(-2.53%) |
May 25, 2012 | 20.51 | 20.78 | 20.31 | 20.57 | 620,466 | -0.08(-0.39%) |
May 24, 2012 | 20.48 | 20.97 | 20.22 | 20.65 | 820,046 | +0.21(+1.03%) |
May 23, 2012 | 20.23 | 20.69 | 20.11 | 20.44 | 1,159,161 | +0.02(+0.10%) |
May 22, 2012 | 21.37 | 21.46 | 20.20 | 20.42 | 1,415,214 | -1.01(-4.71%) |
May 21, 2012 | 20.10 | 21.57 | 20.00 | 21.43 | 1,754,977 | +1.37(+6.83%) |
May 18, 2012 | 20.29 | 21.80 | 20.02 | 20.06 | 2,919,514 | -0.24(-1.18%) |
May 17, 2012 | 20.39 | 20.55 | 20.21 | 20.30 | 1,512,465 | -0.08(-0.39%) |
May 16, 2012 | 20.17 | 20.80 | 20.06 | 20.38 | 1,425,122 | +0.31(+1.54%) |
May 15, 2012 | 19.41 | 20.17 | 19.41 | 20.07 | 1,141,708 | +0.62(+3.19%) |
May 14, 2012 | 19.40 | 19.73 | 19.00 | 19.45 | 671,084 | -0.13(-0.66%) |
May 11, 2012 | 18.90 | 19.74 | 18.80 | 19.58 | 1,050,175 | +0.49(+2.57%) |
May 10, 2012 | 18.87 | 19.75 | 18.64 | 19.09 | 1,595,372 | +0.32(+1.70%) |
May 09, 2012 | 17.44 | 19.58 | 17.09 | 18.77 | 4,022,704 | -0.26(-1.37%) |
May 08, 2012 | 19.00 | 19.39 | 18.85 | 19.03 | 1,602,447 | -0.17(-0.89%) |
May 07, 2012 | 19.01 | 19.40 | 18.83 | 19.20 | 979,653 | +0.06(+0.31%) |
May 04, 2012 | 19.30 | 19.36 | 19.07 | 19.14 | 870,602 | -0.31(-1.59%) |
May 03, 2012 | 19.80 | 19.80 | 19.35 | 19.45 | 725,110 | -0.34(-1.72%) |
May 02, 2012 | 19.54 | 19.85 | 19.41 | 19.79 | 1,102,993 | +0.05(+0.25%) |