Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.85 | 22.35 | 21.76 | 21.82 | 783,997 | -0.06(-0.26%) |
Jul 30, 2012 | 22.25 | 22.46 | 21.76 | 21.88 | 848,998 | -0.49(-2.18%) |
Jul 27, 2012 | 22.33 | 22.51 | 22.01 | 22.36 | 934,983 | +0.21(+0.93%) |
Jul 26, 2012 | 22.64 | 22.80 | 21.87 | 22.16 | 743,002 | +0.03(+0.13%) |
Jul 25, 2012 | 22.23 | 22.38 | 21.73 | 22.13 | 1,225,166 | +0.11(+0.51%) |
Jul 24, 2012 | 23.09 | 23.15 | 21.91 | 22.02 | 1,990,741 | -1.06(-4.59%) |
Jul 23, 2012 | 23.07 | 23.29 | 22.68 | 23.08 | 1,066,878 | -0.65(-2.73%) |
Jul 20, 2012 | 24.13 | 24.28 | 23.54 | 23.72 | 933,482 | -0.67(-2.73%) |
Jul 19, 2012 | 24.08 | 24.47 | 23.98 | 24.39 | 516,638 | +0.35(+1.44%) |
Jul 18, 2012 | 23.53 | 24.04 | 23.53 | 24.04 | 466,008 | +0.43(+1.83%) |
Jul 17, 2012 | 23.54 | 23.85 | 23.22 | 23.61 | 393,632 | +0.17(+0.72%) |
Jul 16, 2012 | 23.67 | 23.73 | 23.20 | 23.44 | 595,298 | -0.35(-1.46%) |
Jul 13, 2012 | 23.30 | 23.90 | 23.24 | 23.79 | 916,460 | +0.64(+2.75%) |
Jul 12, 2012 | 22.82 | 23.26 | 22.68 | 23.15 | 780,556 | +0.15(+0.65%) |
Jul 11, 2012 | 24.15 | 24.15 | 22.93 | 23.00 | 1,626,633 | -1.10(-4.55%) |
Jul 10, 2012 | 24.91 | 25.07 | 24.05 | 24.10 | 1,003,228 | -0.64(-2.58%) |
Jul 09, 2012 | 24.31 | 24.79 | 24.29 | 24.73 | 535,866 | +0.45(+1.85%) |
Jul 06, 2012 | 24.45 | 24.57 | 24.07 | 24.28 | 472,644 | -0.51(-2.04%) |
Jul 05, 2012 | 24.73 | 24.99 | 24.57 | 24.79 | 548,370 | -0.03(-0.11%) |
Jul 03, 2012 | 24.43 | 24.87 | 24.29 | 24.82 | 454,630 | +0.33(+1.34%) |
Jul 02, 2012 | 24.14 | 24.49 | 23.98 | 24.49 | 809,402 | +0.33(+1.36%) |
Jun 29, 2012 | 23.64 | 24.17 | 23.64 | 24.16 | 856,094 | +0.99(+4.29%) |
Jun 28, 2012 | 23.04 | 23.39 | 22.92 | 23.17 | 747,072 | -0.12(-0.52%) |
Jun 27, 2012 | 22.88 | 23.40 | 22.84 | 23.29 | 687,690 | +0.50(+2.18%) |
Jun 26, 2012 | 22.85 | 23.10 | 22.54 | 22.80 | 1,281,738 | -0.07(-0.33%) |
Jun 25, 2012 | 22.79 | 22.98 | 22.65 | 22.87 | 939,803 | -0.25(-1.09%) |
Jun 22, 2012 | 22.82 | 23.14 | 22.58 | 23.12 | 1,623,081 | +0.45(+1.98%) |
Jun 21, 2012 | 23.17 | 23.28 | 22.64 | 22.67 | 851,469 | -0.47(-2.02%) |
Jun 20, 2012 | 23.08 | 23.26 | 22.95 | 23.14 | 917,567 | +0.01(+0.04%) |
Jun 19, 2012 | 23.14 | 23.35 | 22.92 | 23.13 | 1,369,127 | +0.17(+0.73%) |
Jun 18, 2012 | 22.66 | 23.04 | 22.59 | 22.96 | 912,581 | +0.09(+0.41%) |
Jun 15, 2012 | 22.94 | 23.06 | 22.75 | 22.87 | 941,301 | -0.04(-0.16%) |
Jun 14, 2012 | 23.02 | 23.23 | 22.68 | 22.91 | 1,305,577 | -0.14(-0.61%) |
Jun 13, 2012 | 22.96 | 23.24 | 22.70 | 23.05 | 1,353,823 | -0.03(-0.12%) |
Jun 12, 2012 | 22.61 | 23.12 | 22.59 | 23.08 | 1,144,491 | +0.59(+2.63%) |
Jun 11, 2012 | 22.92 | 23.01 | 22.49 | 22.49 | 1,499,427 | -0.11(-0.50%) |
Jun 08, 2012 | 22.48 | 22.65 | 22.22 | 22.60 | 569,470 | +0.04(+0.17%) |
Jun 07, 2012 | 22.76 | 22.92 | 22.40 | 22.56 | 1,326,724 | +0.11(+0.50%) |
Jun 06, 2012 | 22.01 | 22.46 | 21.96 | 22.45 | 501,851 | +0.66(+3.01%) |
Jun 05, 2012 | 21.53 | 21.91 | 21.44 | 21.79 | 772,609 | +0.20(+0.91%) |
Jun 04, 2012 | 22.03 | 22.23 | 21.33 | 21.60 | 1,408,450 | -0.33(-1.50%) |
Jun 01, 2012 | 22.23 | 22.63 | 21.86 | 21.92 | 1,210,360 | -0.92(-4.02%) |
May 31, 2012 | 23.19 | 23.24 | 22.51 | 22.84 | 1,155,999 | -0.31(-1.34%) |
May 30, 2012 | 23.13 | 23.57 | 23.13 | 23.15 | 965,656 | -0.23(-1.00%) |
May 29, 2012 | 23.09 | 23.43 | 22.96 | 23.39 | 1,073,167 | +0.46(+2.00%) |
May 25, 2012 | 23.42 | 23.42 | 22.81 | 22.93 | 852,480 | -0.49(-2.08%) |
May 24, 2012 | 23.98 | 24.05 | 23.03 | 23.41 | 870,098 | -0.49(-2.04%) |
May 23, 2012 | 23.49 | 23.97 | 23.20 | 23.90 | 411,069 | +0.15(+0.63%) |
May 22, 2012 | 23.90 | 24.20 | 23.59 | 23.75 | 574,260 | -0.05(-0.20%) |
May 21, 2012 | 23.25 | 23.84 | 23.16 | 23.80 | 826,991 | +0.60(+2.58%) |
May 18, 2012 | 23.56 | 23.77 | 23.12 | 23.20 | 796,937 | -0.41(-1.75%) |
May 17, 2012 | 24.55 | 24.58 | 23.59 | 23.61 | 975,374 | -0.86(-3.52%) |
May 16, 2012 | 25.28 | 25.32 | 24.43 | 24.47 | 698,166 | -0.68(-2.72%) |
May 15, 2012 | 25.21 | 25.51 | 25.06 | 25.16 | 1,049,177 | -0.14(-0.56%) |
May 14, 2012 | 24.78 | 25.40 | 24.77 | 25.30 | 1,025,325 | +0.17(+0.67%) |
May 11, 2012 | 24.78 | 25.24 | 24.78 | 25.13 | 838,477 | +0.11(+0.45%) |
May 10, 2012 | 25.34 | 25.36 | 24.79 | 25.02 | 690,094 | -0.03(-0.11%) |
May 09, 2012 | 24.64 | 25.38 | 24.57 | 25.04 | 934,741 | -0.01(-0.04%) |
May 08, 2012 | 24.88 | 25.11 | 24.44 | 25.05 | 523,264 | +0.00(+0.00%) |
May 07, 2012 | 24.83 | 25.16 | 24.72 | 25.05 | 659,070 | +0.09(+0.38%) |
May 04, 2012 | 25.19 | 25.25 | 24.78 | 24.96 | 760,717 | -0.47(-1.84%) |
May 03, 2012 | 25.63 | 25.72 | 25.32 | 25.43 | 796,682 | -0.27(-1.06%) |
May 02, 2012 | 25.53 | 25.70 | 25.41 | 25.70 | 630,614 | +0.00(+0.00%) |