Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.56 | 26.81 | 26.06 | 26.09 | 152,789 | -0.55(-2.07%) |
Jul 30, 2012 | 26.99 | 27.17 | 26.57 | 26.64 | 342,748 | -0.41(-1.53%) |
Jul 27, 2012 | 27.20 | 27.29 | 26.91 | 27.06 | 330,483 | +0.03(+0.13%) |
Jul 26, 2012 | 26.58 | 27.07 | 26.11 | 27.02 | 495,380 | +0.82(+3.13%) |
Jul 25, 2012 | 25.05 | 26.38 | 23.99 | 26.20 | 325,168 | +1.51(+6.12%) |
Jul 24, 2012 | 24.92 | 24.97 | 24.34 | 24.69 | 206,013 | -0.22(-0.90%) |
Jul 23, 2012 | 24.85 | 25.15 | 24.54 | 24.92 | 219,337 | -0.30(-1.20%) |
Jul 20, 2012 | 25.71 | 25.73 | 24.84 | 25.22 | 389,655 | -0.76(-2.92%) |
Jul 19, 2012 | 26.92 | 26.92 | 25.65 | 25.98 | 444,352 | +0.69(+2.73%) |
Jul 18, 2012 | 24.92 | 25.35 | 24.86 | 25.29 | 127,225 | +0.35(+1.42%) |
Jul 17, 2012 | 25.01 | 25.16 | 24.64 | 24.93 | 94,852 | +0.07(+0.28%) |
Jul 16, 2012 | 25.13 | 25.16 | 24.81 | 24.86 | 97,519 | -0.30(-1.20%) |
Jul 13, 2012 | 24.60 | 25.37 | 24.58 | 25.17 | 168,264 | +0.54(+2.21%) |
Jul 12, 2012 | 24.30 | 24.67 | 24.11 | 24.62 | 257,035 | +0.23(+0.96%) |
Jul 11, 2012 | 24.14 | 24.46 | 24.12 | 24.39 | 252,000 | +0.22(+0.89%) |
Jul 10, 2012 | 24.48 | 24.91 | 24.07 | 24.17 | 295,858 | -0.10(-0.43%) |
Jul 09, 2012 | 23.74 | 24.35 | 23.54 | 24.28 | 465,626 | +0.61(+2.59%) |
Jul 06, 2012 | 23.37 | 23.91 | 23.37 | 23.66 | 188,689 | -0.02(-0.07%) |
Jul 05, 2012 | 23.29 | 23.80 | 23.29 | 23.68 | 253,558 | +0.28(+1.22%) |
Jul 03, 2012 | 23.16 | 23.42 | 23.14 | 23.40 | 240,670 | +0.19(+0.82%) |
Jul 02, 2012 | 23.16 | 23.73 | 23.00 | 23.21 | 511,456 | +0.21(+0.90%) |
Jun 29, 2012 | 23.06 | 23.30 | 22.84 | 23.00 | 675,339 | +0.36(+1.60%) |
Jun 28, 2012 | 23.09 | 23.24 | 22.57 | 22.64 | 291,255 | -0.53(-2.27%) |
Jun 27, 2012 | 23.32 | 23.50 | 23.16 | 23.16 | 271,492 | -0.08(-0.33%) |
Jun 26, 2012 | 23.25 | 23.47 | 23.17 | 23.24 | 355,236 | +0.08(+0.34%) |
Jun 25, 2012 | 23.31 | 23.54 | 23.11 | 23.16 | 255,592 | -0.43(-1.83%) |
Jun 22, 2012 | 23.69 | 23.71 | 23.50 | 23.60 | 1,587,197 | +0.16(+0.70%) |
Jun 21, 2012 | 24.22 | 24.24 | 23.35 | 23.43 | 465,550 | -0.85(-3.49%) |
Jun 20, 2012 | 24.42 | 24.69 | 24.13 | 24.28 | 190,050 | -0.22(-0.88%) |
Jun 19, 2012 | 24.54 | 24.70 | 24.30 | 24.49 | 346,042 | -0.03(-0.14%) |
Jun 18, 2012 | 24.80 | 25.26 | 24.43 | 24.53 | 460,542 | -0.43(-1.73%) |
Jun 15, 2012 | 25.01 | 25.12 | 24.48 | 24.96 | 337,336 | -0.08(-0.31%) |
Jun 14, 2012 | 26.39 | 26.63 | 24.98 | 25.04 | 361,377 | -1.41(-5.32%) |
Jun 13, 2012 | 25.96 | 26.70 | 25.94 | 26.44 | 225,754 | +0.37(+1.42%) |
Jun 12, 2012 | 26.05 | 26.23 | 25.66 | 26.07 | 396,650 | +0.07(+0.27%) |
Jun 11, 2012 | 26.87 | 26.99 | 26.00 | 26.00 | 335,746 | -0.70(-2.62%) |
Jun 08, 2012 | 26.52 | 26.80 | 26.29 | 26.70 | 146,900 | +0.15(+0.55%) |
Jun 07, 2012 | 27.05 | 27.32 | 26.51 | 26.56 | 150,329 | -0.21(-0.77%) |
Jun 06, 2012 | 26.33 | 26.86 | 26.06 | 26.76 | 278,756 | +0.55(+2.11%) |
Jun 05, 2012 | 25.95 | 26.73 | 25.81 | 26.21 | 357,085 | +0.03(+0.13%) |
Jun 04, 2012 | 26.49 | 26.53 | 25.77 | 26.18 | 324,463 | -0.28(-1.04%) |
Jun 01, 2012 | 27.45 | 27.47 | 26.40 | 26.45 | 630,471 | -1.42(-5.11%) |
May 31, 2012 | 28.06 | 28.07 | 27.53 | 27.88 | 267,201 | -0.03(-0.12%) |
May 30, 2012 | 27.76 | 28.02 | 27.63 | 27.91 | 177,118 | -0.09(-0.34%) |
May 29, 2012 | 27.97 | 28.34 | 27.71 | 28.01 | 152,413 | +0.15(+0.53%) |
May 25, 2012 | 27.39 | 27.88 | 27.20 | 27.86 | 219,032 | +0.38(+1.38%) |
May 24, 2012 | 28.01 | 28.01 | 26.95 | 27.48 | 506,629 | -0.46(-1.64%) |
May 23, 2012 | 27.30 | 28.05 | 26.71 | 27.94 | 617,562 | +0.42(+1.54%) |
May 22, 2012 | 27.77 | 28.06 | 27.36 | 27.52 | 230,072 | -0.21(-0.75%) |
May 21, 2012 | 27.63 | 28.29 | 27.28 | 27.72 | 303,513 | +0.10(+0.38%) |
May 18, 2012 | 27.56 | 27.79 | 27.17 | 27.62 | 479,126 | -0.01(-0.03%) |
May 17, 2012 | 27.84 | 28.09 | 27.51 | 27.63 | 383,163 | -0.22(-0.78%) |
May 16, 2012 | 28.09 | 28.66 | 27.64 | 27.84 | 272,353 | -0.12(-0.43%) |
May 15, 2012 | 27.36 | 28.84 | 27.20 | 27.96 | 471,281 | +0.78(+2.86%) |
May 14, 2012 | 27.42 | 27.60 | 27.12 | 27.19 | 274,902 | -0.51(-1.84%) |
May 11, 2012 | 27.39 | 27.87 | 27.20 | 27.70 | 586,297 | -0.01(-0.03%) |
May 10, 2012 | 27.90 | 28.06 | 27.36 | 27.71 | 410,329 | -0.05(-0.19%) |
May 09, 2012 | 27.71 | 27.92 | 27.63 | 27.76 | 329,628 | -0.24(-0.86%) |
May 08, 2012 | 28.07 | 28.34 | 27.63 | 28.00 | 314,603 | -0.22(-0.80%) |
May 07, 2012 | 28.47 | 28.64 | 28.19 | 28.22 | 122,134 | -0.28(-0.97%) |
May 04, 2012 | 28.57 | 28.57 | 27.06 | 28.50 | 911,875 | -0.39(-1.34%) |
May 03, 2012 | 28.95 | 29.09 | 28.60 | 28.89 | 349,871 | -0.10(-0.36%) |
May 02, 2012 | 29.28 | 29.35 | 28.87 | 28.99 | 422,680 | -0.65(-2.18%) |