Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 44.40 | 44.80 | 42.60 | 44.60 | 65,368 | +0.80(+1.83%) |
Jul 30, 2012 | 43.60 | 44.90 | 42.00 | 43.80 | 59,765 | +0.20(+0.46%) |
Jul 27, 2012 | 42.60 | 43.80 | 41.60 | 43.60 | 167,239 | +0.60(+1.40%) |
Jul 26, 2012 | 41.60 | 44.00 | 41.00 | 43.00 | 85,881 | +0.80(+1.90%) |
Jul 25, 2012 | 33.00 | 42.99 | 32.80 | 42.20 | 133,347 | +7.80(+22.67%) |
Jul 24, 2012 | 36.60 | 36.80 | 34.20 | 34.40 | 62,129 | -2.40(-6.52%) |
Jul 23, 2012 | 38.00 | 38.00 | 35.40 | 36.80 | 55,351 | -1.20(-3.16%) |
Jul 20, 2012 | 41.60 | 42.60 | 37.60 | 38.00 | 149,177 | -4.60(-10.80%) |
Jul 19, 2012 | 43.20 | 43.40 | 41.60 | 42.60 | 169,648 | -0.20(-0.47%) |
Jul 18, 2012 | 42.40 | 43.20 | 41.20 | 42.80 | 67,844 | +0.20(+0.47%) |
Jul 17, 2012 | 40.00 | 42.80 | 40.00 | 42.60 | 89,607 | +1.40(+3.40%) |
Jul 16, 2012 | 42.40 | 42.60 | 39.00 | 41.20 | 86,826 | -0.20(-0.48%) |
Jul 13, 2012 | 40.60 | 41.80 | 40.00 | 41.40 | 55,025 | +1.40(+3.50%) |
Jul 12, 2012 | 39.80 | 41.40 | 38.40 | 40.00 | 71,766 | -0.20(-0.50%) |
Jul 11, 2012 | 39.00 | 40.40 | 37.60 | 40.20 | 60,576 | +1.00(+2.55%) |
Jul 10, 2012 | 39.80 | 40.60 | 37.20 | 39.20 | 93,895 | +0.20(+0.51%) |
Jul 09, 2012 | 39.40 | 40.40 | 37.80 | 39.00 | 99,490 | +1.00(+2.63%) |
Jul 06, 2012 | 35.40 | 39.40 | 34.40 | 38.00 | 113,861 | +2.40(+6.74%) |
Jul 05, 2012 | 34.00 | 36.00 | 32.20 | 35.60 | 61,683 | +1.40(+4.09%) |
Jul 03, 2012 | 34.00 | 34.80 | 33.40 | 34.20 | 35,617 | +0.00(+0.00%) |
Jul 02, 2012 | 31.40 | 34.60 | 31.20 | 34.20 | 112,641 | +3.00(+9.62%) |
Jun 29, 2012 | 30.00 | 31.20 | 29.20 | 31.20 | 60,053 | +1.80(+6.12%) |
Jun 28, 2012 | 29.20 | 29.40 | 28.80 | 29.40 | 21,405 | -0.20(-0.68%) |
Jun 27, 2012 | 29.60 | 29.80 | 28.60 | 29.60 | 38,677 | +0.20(+0.68%) |
Jun 26, 2012 | 28.00 | 29.60 | 27.80 | 29.40 | 62,649 | +1.60(+5.76%) |
Jun 25, 2012 | 27.00 | 27.80 | 26.00 | 27.80 | 35,181 | +0.80(+2.96%) |
Jun 22, 2012 | 26.20 | 27.10 | 25.60 | 27.00 | 189,321 | +1.00(+3.85%) |
Jun 21, 2012 | 25.60 | 26.00 | 25.20 | 26.00 | 20,838 | +0.40(+1.56%) |
Jun 20, 2012 | 25.40 | 25.80 | 25.00 | 25.60 | 16,045 | +0.20(+0.79%) |
Jun 19, 2012 | 25.00 | 25.40 | 24.60 | 25.40 | 18,889 | +0.20(+0.79%) |
Jun 18, 2012 | 24.60 | 25.20 | 24.40 | 25.20 | 17,718 | +0.60(+2.44%) |
Jun 15, 2012 | 24.80 | 25.20 | 24.40 | 24.60 | 36,106 | -0.60(-2.38%) |
Jun 14, 2012 | 24.40 | 25.20 | 24.40 | 25.20 | 11,705 | +0.80(+3.28%) |
Jun 13, 2012 | 25.20 | 25.40 | 24.20 | 24.40 | 13,929 | -0.80(-3.17%) |
Jun 12, 2012 | 24.80 | 25.20 | 24.60 | 25.20 | 12,876 | +0.40(+1.61%) |
Jun 11, 2012 | 25.40 | 25.60 | 24.60 | 24.80 | 18,214 | -0.60(-2.36%) |
Jun 08, 2012 | 25.00 | 25.40 | 24.40 | 25.40 | 10,371 | +0.20(+0.79%) |
Jun 07, 2012 | 25.60 | 25.60 | 25.00 | 25.20 | 14,394 | -0.40(-1.56%) |
Jun 06, 2012 | 24.60 | 25.60 | 24.40 | 25.60 | 14,781 | +1.00(+4.07%) |
Jun 05, 2012 | 24.40 | 25.00 | 24.00 | 24.60 | 20,064 | +0.20(+0.82%) |
Jun 04, 2012 | 24.80 | 25.00 | 24.00 | 24.40 | 22,017 | -0.20(-0.81%) |
Jun 01, 2012 | 25.00 | 25.80 | 24.40 | 24.60 | 23,969 | -0.80(-3.15%) |
May 31, 2012 | 24.60 | 25.60 | 24.00 | 25.40 | 51,133 | +0.80(+3.25%) |
May 30, 2012 | 25.20 | 25.40 | 24.40 | 24.60 | 15,962 | -1.00(-3.91%) |
May 29, 2012 | 25.60 | 25.80 | 25.00 | 25.60 | 18,855 | +0.20(+0.79%) |
May 25, 2012 | 24.80 | 25.60 | 24.40 | 25.40 | 17,932 | +0.40(+1.60%) |
May 24, 2012 | 24.20 | 25.00 | 23.80 | 25.00 | 13,691 | +0.80(+3.31%) |
May 23, 2012 | 23.20 | 24.20 | 22.80 | 24.20 | 122,557 | +1.00(+4.31%) |
May 22, 2012 | 24.20 | 24.20 | 23.20 | 23.20 | 29,845 | -1.00(-4.13%) |
May 21, 2012 | 23.20 | 24.20 | 23.00 | 24.20 | 39,917 | +1.00(+4.31%) |
May 18, 2012 | 24.20 | 24.60 | 22.40 | 23.20 | 66,915 | -1.20(-4.92%) |
May 17, 2012 | 25.60 | 25.60 | 24.40 | 24.40 | 45,807 | -1.00(-3.94%) |
May 16, 2012 | 25.40 | 25.80 | 24.80 | 25.40 | 127,287 | +0.00(+0.00%) |
May 15, 2012 | 25.20 | 25.80 | 25.00 | 25.40 | 47,761 | +0.20(+0.79%) |
May 14, 2012 | 26.00 | 26.80 | 25.20 | 25.20 | 58,024 | -0.80(-3.08%) |
May 11, 2012 | 26.20 | 26.80 | 25.60 | 26.00 | 48,943 | -0.40(-1.52%) |
May 10, 2012 | 27.00 | 27.20 | 26.20 | 26.40 | 20,935 | -0.40(-1.49%) |
May 09, 2012 | 27.60 | 28.00 | 26.40 | 26.80 | 35,419 | -1.20(-4.29%) |
May 08, 2012 | 28.40 | 28.80 | 27.80 | 28.00 | 23,312 | -0.80(-2.78%) |
May 07, 2012 | 27.40 | 28.80 | 27.20 | 28.80 | 63,791 | +1.20(+4.35%) |
May 04, 2012 | 27.00 | 27.80 | 26.40 | 27.60 | 50,260 | +0.60(+2.22%) |
May 03, 2012 | 27.60 | 27.60 | 26.20 | 27.00 | 32,703 | -0.60(-2.17%) |
May 02, 2012 | 25.80 | 27.60 | 25.80 | 27.60 | 36,562 | +1.40(+5.34%) |