Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.64 | 27.84 | 26.90 | 26.91 | 51,940 | -0.82(-2.97%) |
Jul 30, 2012 | 27.64 | 27.83 | 27.48 | 27.74 | 44,926 | +0.08(+0.28%) |
Jul 27, 2012 | 26.87 | 27.75 | 26.60 | 27.66 | 68,024 | +0.91(+3.42%) |
Jul 26, 2012 | 25.56 | 27.27 | 25.39 | 26.75 | 190,491 | +0.25(+0.93%) |
Jul 25, 2012 | 26.88 | 27.18 | 26.27 | 26.50 | 83,212 | -0.08(-0.30%) |
Jul 24, 2012 | 27.45 | 27.45 | 26.47 | 26.58 | 39,477 | -0.74(-2.70%) |
Jul 23, 2012 | 27.08 | 27.58 | 27.08 | 27.31 | 55,186 | -0.28(-1.03%) |
Jul 20, 2012 | 27.54 | 27.73 | 27.29 | 27.60 | 63,754 | -0.16(-0.57%) |
Jul 19, 2012 | 28.31 | 28.44 | 27.71 | 27.76 | 41,283 | -0.55(-1.94%) |
Jul 18, 2012 | 27.76 | 28.40 | 27.76 | 28.31 | 36,533 | +0.45(+1.60%) |
Jul 17, 2012 | 27.67 | 28.17 | 27.67 | 27.86 | 45,751 | +0.21(+0.76%) |
Jul 16, 2012 | 27.50 | 27.84 | 27.50 | 27.65 | 57,635 | +0.00(+0.00%) |
Jul 13, 2012 | 27.34 | 27.73 | 27.25 | 27.65 | 46,571 | +0.46(+1.70%) |
Jul 12, 2012 | 27.11 | 27.34 | 26.65 | 27.19 | 81,314 | -0.06(-0.22%) |
Jul 11, 2012 | 27.21 | 27.36 | 26.93 | 27.25 | 76,055 | +0.01(+0.04%) |
Jul 10, 2012 | 27.77 | 27.85 | 27.09 | 27.24 | 109,714 | -0.27(-1.00%) |
Jul 09, 2012 | 27.35 | 27.70 | 27.23 | 27.51 | 111,784 | -0.03(-0.11%) |
Jul 06, 2012 | 27.30 | 27.65 | 27.07 | 27.54 | 126,977 | -0.06(-0.21%) |
Jul 05, 2012 | 27.40 | 27.76 | 27.26 | 27.60 | 145,692 | +0.05(+0.18%) |
Jul 03, 2012 | 26.97 | 27.64 | 26.97 | 27.55 | 75,990 | +0.56(+2.07%) |
Jul 02, 2012 | 26.33 | 26.99 | 25.94 | 26.99 | 109,434 | +0.71(+2.69%) |
Jun 29, 2012 | 25.79 | 26.42 | 25.23 | 26.28 | 160,479 | +1.05(+4.16%) |
Jun 28, 2012 | 24.51 | 25.28 | 23.76 | 25.23 | 131,019 | +0.47(+1.90%) |
Jun 27, 2012 | 24.70 | 25.23 | 24.70 | 24.76 | 147,303 | +0.02(+0.08%) |
Jun 26, 2012 | 24.51 | 24.94 | 24.37 | 24.74 | 130,221 | +0.20(+0.80%) |
Jun 25, 2012 | 24.35 | 24.68 | 24.34 | 24.55 | 135,243 | -0.09(-0.36%) |
Jun 22, 2012 | 24.58 | 24.83 | 24.58 | 24.64 | 193,620 | +0.15(+0.60%) |
Jun 21, 2012 | 24.81 | 24.99 | 24.45 | 24.49 | 125,126 | -0.42(-1.69%) |
Jun 20, 2012 | 24.75 | 25.14 | 24.75 | 24.91 | 104,537 | +0.07(+0.28%) |
Jun 19, 2012 | 24.56 | 25.12 | 24.54 | 24.84 | 111,618 | +0.33(+1.36%) |
Jun 18, 2012 | 24.33 | 24.64 | 24.30 | 24.51 | 88,620 | -0.08(-0.32%) |
Jun 15, 2012 | 24.50 | 24.72 | 24.50 | 24.59 | 110,165 | +0.00(+0.00%) |
Jun 14, 2012 | 24.59 | 24.96 | 24.39 | 24.59 | 48,801 | +0.05(+0.20%) |
Jun 13, 2012 | 24.50 | 24.78 | 24.36 | 24.54 | 90,550 | -0.07(-0.28%) |
Jun 12, 2012 | 24.56 | 24.74 | 24.38 | 24.61 | 95,671 | +0.13(+0.52%) |
Jun 11, 2012 | 25.00 | 25.00 | 24.38 | 24.48 | 122,404 | -0.19(-0.76%) |
Jun 08, 2012 | 24.68 | 24.95 | 24.50 | 24.66 | 82,721 | -0.13(-0.51%) |
Jun 07, 2012 | 25.42 | 25.62 | 24.75 | 24.79 | 70,622 | -0.36(-1.44%) |
Jun 06, 2012 | 24.66 | 25.50 | 24.66 | 25.16 | 107,220 | +0.59(+2.40%) |
Jun 05, 2012 | 24.23 | 24.64 | 24.17 | 24.57 | 69,308 | +0.19(+0.76%) |
Jun 04, 2012 | 24.50 | 24.53 | 24.19 | 24.38 | 75,911 | +0.08(+0.32%) |
Jun 01, 2012 | 23.95 | 24.54 | 23.95 | 24.30 | 88,397 | -0.25(-1.00%) |
May 31, 2012 | 24.51 | 24.64 | 24.31 | 24.55 | 96,895 | +0.03(+0.12%) |
May 30, 2012 | 24.76 | 25.11 | 24.43 | 24.52 | 44,232 | -0.46(-1.85%) |
May 29, 2012 | 24.82 | 25.48 | 24.82 | 24.98 | 45,549 | +0.28(+1.15%) |
May 25, 2012 | 24.89 | 24.89 | 24.48 | 24.69 | 61,803 | -0.15(-0.59%) |
May 24, 2012 | 24.80 | 24.85 | 24.39 | 24.84 | 80,171 | +0.02(+0.08%) |
May 23, 2012 | 24.22 | 24.86 | 24.16 | 24.82 | 88,019 | +0.26(+1.04%) |
May 22, 2012 | 24.64 | 24.66 | 24.38 | 24.57 | 94,001 | -0.06(-0.24%) |
May 21, 2012 | 24.22 | 24.77 | 23.89 | 24.63 | 108,949 | +0.56(+2.32%) |
May 18, 2012 | 24.14 | 24.40 | 23.89 | 24.07 | 84,908 | -0.09(-0.37%) |
May 17, 2012 | 24.66 | 24.73 | 24.15 | 24.15 | 113,731 | -0.37(-1.52%) |
May 16, 2012 | 25.16 | 25.38 | 24.50 | 24.53 | 137,554 | +0.56(+2.33%) |
May 15, 2012 | 23.80 | 24.22 | 23.79 | 23.97 | 53,123 | +0.19(+0.78%) |
May 14, 2012 | 23.75 | 24.11 | 23.73 | 23.78 | 91,832 | +0.00(+0.00%) |
May 11, 2012 | 23.50 | 23.85 | 23.50 | 23.78 | 96,656 | +0.04(+0.17%) |
May 10, 2012 | 23.72 | 23.87 | 23.61 | 23.74 | 108,983 | +0.13(+0.54%) |
May 09, 2012 | 23.21 | 23.70 | 23.15 | 23.61 | 158,171 | +0.14(+0.59%) |
May 08, 2012 | 23.40 | 23.51 | 23.14 | 23.48 | 144,294 | +0.02(+0.08%) |
May 07, 2012 | 23.50 | 23.82 | 23.41 | 23.46 | 92,945 | -0.07(-0.29%) |
May 04, 2012 | 24.20 | 24.20 | 23.48 | 23.53 | 147,995 | -0.84(-3.46%) |
May 03, 2012 | 24.54 | 24.69 | 24.20 | 24.37 | 100,141 | -0.08(-0.32%) |
May 02, 2012 | 24.78 | 24.92 | 24.36 | 24.45 | 116,934 | -0.53(-2.12%) |