Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.22 | 27.93 | 23.61 | 27.48 | 460,969 | +3.67(+15.43%) |
Jul 30, 2012 | 24.38 | 24.51 | 23.70 | 23.80 | 101,373 | -0.48(-1.97%) |
Jul 27, 2012 | 23.78 | 24.68 | 23.75 | 24.28 | 91,775 | +0.68(+2.88%) |
Jul 26, 2012 | 23.67 | 24.08 | 23.59 | 23.60 | 140,858 | +0.32(+1.36%) |
Jul 25, 2012 | 23.70 | 23.91 | 23.12 | 23.29 | 110,960 | -0.35(-1.50%) |
Jul 24, 2012 | 24.10 | 24.10 | 23.07 | 23.64 | 144,231 | -0.33(-1.36%) |
Jul 23, 2012 | 24.00 | 24.00 | 23.44 | 23.97 | 173,421 | -0.55(-2.26%) |
Jul 20, 2012 | 24.54 | 24.73 | 24.44 | 24.52 | 63,582 | -0.23(-0.93%) |
Jul 19, 2012 | 24.79 | 25.03 | 24.71 | 24.75 | 48,798 | +0.05(+0.19%) |
Jul 18, 2012 | 23.88 | 24.97 | 23.88 | 24.70 | 63,701 | +0.72(+2.99%) |
Jul 17, 2012 | 23.86 | 24.01 | 23.60 | 23.99 | 53,134 | +0.37(+1.58%) |
Jul 16, 2012 | 23.74 | 23.84 | 23.46 | 23.61 | 230,578 | -0.33(-1.40%) |
Jul 13, 2012 | 23.92 | 23.99 | 23.81 | 23.95 | 104,275 | +0.17(+0.72%) |
Jul 12, 2012 | 24.20 | 24.20 | 23.57 | 23.78 | 156,717 | -0.67(-2.74%) |
Jul 11, 2012 | 24.55 | 24.67 | 24.21 | 24.45 | 327,892 | +0.03(+0.12%) |
Jul 10, 2012 | 24.54 | 24.73 | 24.21 | 24.42 | 386,572 | +0.02(+0.08%) |
Jul 09, 2012 | 24.26 | 24.48 | 24.04 | 24.40 | 118,587 | -0.05(-0.20%) |
Jul 06, 2012 | 24.41 | 24.62 | 24.25 | 24.45 | 84,440 | -0.26(-1.05%) |
Jul 05, 2012 | 24.67 | 24.83 | 24.35 | 24.70 | 203,380 | -0.12(-0.50%) |
Jul 03, 2012 | 24.00 | 24.84 | 23.91 | 24.83 | 88,278 | +0.89(+3.72%) |
Jul 02, 2012 | 23.92 | 23.95 | 23.53 | 23.94 | 153,439 | -0.07(-0.28%) |
Jun 29, 2012 | 23.06 | 24.09 | 22.90 | 24.01 | 111,977 | +1.37(+6.04%) |
Jun 28, 2012 | 22.30 | 22.70 | 22.24 | 22.64 | 310,041 | +0.21(+0.94%) |
Jun 27, 2012 | 22.58 | 22.91 | 22.08 | 22.43 | 448,141 | -0.11(-0.47%) |
Jun 26, 2012 | 22.13 | 22.83 | 21.94 | 22.53 | 288,238 | +0.43(+1.95%) |
Jun 25, 2012 | 21.76 | 22.22 | 21.73 | 22.10 | 174,333 | -0.05(-0.22%) |
Jun 22, 2012 | 22.15 | 22.28 | 21.43 | 22.15 | 659,539 | +0.05(+0.22%) |
Jun 21, 2012 | 22.01 | 22.17 | 21.82 | 22.10 | 210,125 | +0.19(+0.87%) |
Jun 20, 2012 | 21.94 | 22.18 | 21.64 | 21.91 | 180,240 | +0.00(+0.00%) |
Jun 19, 2012 | 21.32 | 22.06 | 21.04 | 21.91 | 140,218 | +0.59(+2.78%) |
Jun 18, 2012 | 21.61 | 22.05 | 21.02 | 21.32 | 135,995 | -0.53(-2.41%) |
Jun 15, 2012 | 21.99 | 22.24 | 21.78 | 21.84 | 981,228 | -0.21(-0.95%) |
Jun 14, 2012 | 22.06 | 22.29 | 21.75 | 22.05 | 68,019 | +0.12(+0.55%) |
Jun 13, 2012 | 22.13 | 22.26 | 21.83 | 21.93 | 126,543 | -0.31(-1.40%) |
Jun 12, 2012 | 22.18 | 22.28 | 21.68 | 22.24 | 139,838 | +0.30(+1.35%) |
Jun 11, 2012 | 22.24 | 22.27 | 21.95 | 21.95 | 157,514 | -0.30(-1.33%) |
Jun 08, 2012 | 21.65 | 22.29 | 21.48 | 22.24 | 95,819 | +0.44(+2.00%) |
Jun 07, 2012 | 22.18 | 22.52 | 21.69 | 21.81 | 103,129 | +0.00(+0.02%) |
Jun 06, 2012 | 21.28 | 22.02 | 21.24 | 21.80 | 104,379 | +0.66(+3.10%) |
Jun 05, 2012 | 21.25 | 21.59 | 20.99 | 21.15 | 173,995 | -0.33(-1.56%) |
Jun 04, 2012 | 21.65 | 21.80 | 21.06 | 21.48 | 124,162 | -0.11(-0.53%) |
Jun 01, 2012 | 22.68 | 22.68 | 21.25 | 21.60 | 168,604 | -1.43(-6.21%) |
May 31, 2012 | 23.46 | 23.89 | 23.02 | 23.03 | 609,093 | -0.33(-1.43%) |
May 30, 2012 | 23.28 | 23.54 | 23.05 | 23.36 | 154,517 | -0.24(-1.01%) |
May 29, 2012 | 23.33 | 23.67 | 23.16 | 23.60 | 192,777 | +0.62(+2.71%) |
May 25, 2012 | 22.72 | 23.35 | 22.63 | 22.98 | 207,652 | +0.66(+2.94%) |
May 24, 2012 | 22.51 | 22.51 | 21.96 | 22.33 | 177,519 | -0.23(-1.02%) |
May 23, 2012 | 22.53 | 22.67 | 22.27 | 22.56 | 147,621 | -0.31(-1.36%) |
May 22, 2012 | 23.32 | 23.32 | 22.65 | 22.87 | 114,636 | -0.40(-1.73%) |
May 21, 2012 | 23.72 | 24.09 | 22.69 | 23.27 | 232,056 | -0.57(-2.41%) |
May 18, 2012 | 24.77 | 24.93 | 23.68 | 23.84 | 125,404 | -0.96(-3.88%) |
May 17, 2012 | 24.69 | 24.89 | 24.33 | 24.80 | 149,970 | +0.21(+0.86%) |
May 16, 2012 | 23.63 | 24.63 | 22.98 | 24.59 | 110,038 | +1.16(+4.94%) |
May 15, 2012 | 23.34 | 23.74 | 22.77 | 23.44 | 72,049 | +0.01(+0.06%) |
May 14, 2012 | 23.46 | 23.58 | 22.96 | 23.42 | 96,084 | -0.31(-1.31%) |
May 11, 2012 | 24.00 | 24.47 | 23.53 | 23.73 | 127,377 | -0.48(-2.00%) |
May 10, 2012 | 24.28 | 24.34 | 23.90 | 24.22 | 76,777 | +0.06(+0.24%) |
May 09, 2012 | 23.86 | 24.33 | 23.65 | 24.16 | 95,779 | +0.02(+0.10%) |
May 08, 2012 | 23.86 | 24.38 | 23.82 | 24.13 | 79,934 | -0.01(-0.04%) |
May 07, 2012 | 23.66 | 24.14 | 23.53 | 24.14 | 62,763 | +0.41(+1.73%) |
May 04, 2012 | 23.92 | 24.09 | 23.25 | 23.73 | 130,030 | -0.38(-1.59%) |
May 03, 2012 | 23.65 | 24.16 | 23.46 | 24.12 | 110,150 | +0.36(+1.51%) |
May 02, 2012 | 23.11 | 23.76 | 22.91 | 23.76 | 60,305 | +0.51(+2.18%) |