Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.42 | 23.60 | 23.24 | 23.27 | 201,065 | -0.26(-1.09%) |
Jul 30, 2012 | 23.81 | 24.00 | 23.45 | 23.53 | 64,520 | -0.30(-1.25%) |
Jul 27, 2012 | 23.28 | 24.01 | 23.07 | 23.82 | 131,392 | +0.65(+2.80%) |
Jul 26, 2012 | 23.42 | 23.62 | 23.16 | 23.17 | 192,060 | +0.14(+0.59%) |
Jul 25, 2012 | 22.96 | 23.12 | 22.85 | 23.04 | 165,186 | +0.20(+0.88%) |
Jul 24, 2012 | 22.96 | 22.99 | 22.64 | 22.84 | 412,098 | -0.16(-0.70%) |
Jul 23, 2012 | 22.92 | 23.03 | 22.30 | 23.00 | 227,501 | -0.17(-0.72%) |
Jul 20, 2012 | 25.22 | 25.22 | 22.68 | 23.16 | 874,234 | -2.14(-8.44%) |
Jul 19, 2012 | 25.43 | 25.60 | 25.25 | 25.30 | 69,569 | -0.07(-0.28%) |
Jul 18, 2012 | 25.24 | 25.60 | 25.20 | 25.37 | 116,393 | +0.11(+0.44%) |
Jul 17, 2012 | 25.35 | 25.60 | 25.08 | 25.26 | 122,108 | +0.02(+0.06%) |
Jul 16, 2012 | 25.66 | 25.81 | 25.11 | 25.24 | 88,136 | -0.54(-2.08%) |
Jul 13, 2012 | 25.25 | 25.88 | 25.25 | 25.78 | 94,187 | +0.58(+2.32%) |
Jul 12, 2012 | 24.94 | 25.31 | 24.75 | 25.20 | 103,986 | +0.06(+0.22%) |
Jul 11, 2012 | 25.07 | 25.28 | 24.79 | 25.14 | 177,430 | +0.05(+0.19%) |
Jul 10, 2012 | 25.60 | 25.60 | 25.00 | 25.09 | 134,523 | -0.29(-1.13%) |
Jul 09, 2012 | 25.49 | 25.56 | 25.32 | 25.38 | 103,178 | -0.14(-0.56%) |
Jul 06, 2012 | 25.52 | 25.68 | 25.49 | 25.52 | 85,962 | -0.31(-1.21%) |
Jul 05, 2012 | 26.14 | 26.32 | 25.84 | 25.84 | 109,005 | -0.39(-1.49%) |
Jul 03, 2012 | 25.99 | 26.26 | 25.90 | 26.23 | 62,216 | +0.21(+0.80%) |
Jul 02, 2012 | 26.03 | 26.29 | 25.80 | 26.02 | 121,998 | +0.03(+0.12%) |
Jun 29, 2012 | 25.93 | 26.10 | 25.52 | 25.99 | 149,546 | +0.61(+2.40%) |
Jun 28, 2012 | 24.93 | 25.41 | 24.80 | 25.38 | 126,794 | +0.18(+0.73%) |
Jun 27, 2012 | 24.76 | 25.32 | 24.49 | 25.20 | 113,635 | +0.73(+2.97%) |
Jun 26, 2012 | 24.61 | 24.67 | 24.16 | 24.47 | 65,562 | -0.05(-0.20%) |
Jun 25, 2012 | 24.78 | 24.79 | 24.43 | 24.52 | 69,142 | -0.58(-2.33%) |
Jun 22, 2012 | 24.88 | 25.14 | 24.75 | 25.10 | 322,102 | +0.35(+1.42%) |
Jun 21, 2012 | 25.68 | 25.68 | 24.71 | 24.75 | 170,282 | -1.02(-3.97%) |
Jun 20, 2012 | 25.60 | 25.99 | 25.60 | 25.77 | 106,353 | +0.11(+0.44%) |
Jun 19, 2012 | 25.14 | 25.72 | 25.00 | 25.66 | 107,038 | +0.56(+2.23%) |
Jun 18, 2012 | 24.92 | 25.21 | 24.92 | 25.10 | 107,841 | +0.05(+0.19%) |
Jun 15, 2012 | 24.16 | 25.24 | 24.16 | 25.05 | 275,711 | +0.92(+3.81%) |
Jun 14, 2012 | 24.16 | 24.28 | 23.85 | 24.13 | 118,883 | +0.06(+0.23%) |
Jun 13, 2012 | 24.21 | 24.55 | 23.98 | 24.08 | 99,163 | -0.22(-0.92%) |
Jun 12, 2012 | 24.10 | 24.30 | 23.66 | 24.30 | 90,739 | +0.37(+1.54%) |
Jun 11, 2012 | 25.00 | 25.00 | 23.92 | 23.93 | 226,381 | -0.79(-3.20%) |
Jun 08, 2012 | 24.36 | 24.83 | 24.28 | 24.72 | 64,740 | +0.30(+1.24%) |
Jun 07, 2012 | 24.60 | 24.73 | 24.40 | 24.42 | 85,893 | +0.08(+0.33%) |
Jun 06, 2012 | 24.06 | 24.36 | 23.90 | 24.34 | 85,784 | +0.51(+2.15%) |
Jun 05, 2012 | 23.79 | 23.96 | 23.58 | 23.83 | 138,917 | -0.11(-0.47%) |
Jun 04, 2012 | 24.04 | 24.18 | 23.68 | 23.94 | 186,106 | -0.05(-0.20%) |
Jun 01, 2012 | 23.56 | 24.14 | 23.41 | 23.99 | 183,811 | -0.10(-0.43%) |
May 31, 2012 | 23.99 | 24.24 | 23.72 | 24.09 | 204,937 | +0.11(+0.47%) |
May 30, 2012 | 24.16 | 24.16 | 23.96 | 23.98 | 97,709 | -0.39(-1.61%) |
May 29, 2012 | 24.28 | 24.60 | 24.16 | 24.37 | 103,892 | +0.31(+1.30%) |
May 25, 2012 | 24.12 | 24.19 | 23.95 | 24.06 | 101,336 | -0.09(-0.36%) |
May 24, 2012 | 24.08 | 24.15 | 23.71 | 24.15 | 109,420 | +0.13(+0.53%) |
May 23, 2012 | 23.46 | 24.10 | 23.32 | 24.02 | 224,149 | +0.31(+1.32%) |
May 22, 2012 | 24.04 | 24.20 | 23.56 | 23.71 | 186,620 | -0.41(-1.69%) |
May 21, 2012 | 23.97 | 24.17 | 23.52 | 24.12 | 110,116 | +0.24(+1.01%) |
May 18, 2012 | 23.90 | 24.09 | 23.67 | 23.88 | 283,763 | -0.10(-0.43%) |
May 17, 2012 | 23.97 | 24.11 | 23.81 | 23.98 | 177,826 | -0.02(-0.07%) |
May 16, 2012 | 24.14 | 24.42 | 23.94 | 24.00 | 131,944 | -0.12(-0.50%) |
May 15, 2012 | 24.17 | 24.36 | 24.04 | 24.12 | 99,508 | -0.08(-0.33%) |
May 14, 2012 | 23.73 | 24.41 | 23.73 | 24.20 | 161,207 | +0.17(+0.70%) |
May 11, 2012 | 23.84 | 24.15 | 23.79 | 24.03 | 118,130 | -0.02(-0.10%) |
May 10, 2012 | 24.14 | 24.23 | 23.81 | 24.05 | 89,755 | +0.09(+0.37%) |
May 09, 2012 | 23.96 | 24.26 | 23.88 | 23.96 | 116,947 | -0.26(-1.06%) |
May 08, 2012 | 23.80 | 24.28 | 23.59 | 24.22 | 136,525 | +0.22(+0.90%) |
May 07, 2012 | 23.72 | 24.08 | 23.66 | 24.00 | 100,967 | +0.18(+0.74%) |
May 04, 2012 | 23.84 | 23.92 | 23.48 | 23.83 | 186,511 | -0.16(-0.67%) |
May 03, 2012 | 23.95 | 24.14 | 23.76 | 23.99 | 179,456 | -0.06(-0.23%) |
May 02, 2012 | 23.68 | 24.12 | 23.55 | 24.04 | 130,517 | +0.10(+0.43%) |