Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.50 | 23.70 | 23.19 | 23.36 | 130,049 | -0.20(-0.85%) |
Jul 30, 2012 | 23.74 | 23.96 | 23.32 | 23.56 | 86,874 | -0.21(-0.88%) |
Jul 27, 2012 | 23.32 | 23.84 | 23.09 | 23.77 | 125,725 | +0.48(+2.06%) |
Jul 26, 2012 | 23.65 | 23.97 | 23.06 | 23.29 | 99,561 | -0.01(-0.04%) |
Jul 25, 2012 | 23.13 | 23.41 | 22.95 | 23.30 | 85,028 | +0.33(+1.44%) |
Jul 24, 2012 | 23.84 | 23.88 | 22.57 | 22.97 | 191,424 | -0.88(-3.69%) |
Jul 23, 2012 | 24.39 | 24.39 | 23.84 | 23.85 | 98,088 | -0.89(-3.60%) |
Jul 20, 2012 | 24.72 | 25.03 | 24.52 | 24.74 | 199,802 | -0.13(-0.52%) |
Jul 19, 2012 | 24.72 | 25.04 | 24.69 | 24.87 | 100,320 | +0.18(+0.73%) |
Jul 18, 2012 | 24.53 | 25.04 | 24.50 | 24.69 | 100,233 | +0.06(+0.24%) |
Jul 17, 2012 | 24.94 | 25.70 | 24.51 | 24.63 | 73,253 | -0.27(-1.08%) |
Jul 16, 2012 | 25.28 | 25.28 | 24.60 | 24.90 | 184,754 | -0.20(-0.80%) |
Jul 13, 2012 | 23.77 | 25.16 | 23.77 | 25.10 | 257,862 | +1.37(+5.77%) |
Jul 12, 2012 | 24.18 | 24.18 | 23.55 | 23.73 | 213,914 | -0.62(-2.55%) |
Jul 11, 2012 | 24.99 | 25.03 | 23.88 | 24.35 | 272,066 | -0.57(-2.29%) |
Jul 10, 2012 | 25.48 | 25.74 | 24.78 | 24.92 | 180,263 | -0.43(-1.70%) |
Jul 09, 2012 | 25.21 | 25.46 | 24.84 | 25.35 | 289,589 | -0.01(-0.04%) |
Jul 06, 2012 | 25.58 | 25.69 | 25.17 | 25.36 | 182,568 | -0.49(-1.90%) |
Jul 05, 2012 | 26.09 | 26.45 | 25.80 | 25.85 | 182,688 | -0.25(-0.96%) |
Jul 03, 2012 | 25.99 | 26.24 | 25.77 | 26.10 | 203,046 | +0.11(+0.42%) |
Jul 02, 2012 | 26.44 | 26.46 | 25.79 | 25.99 | 290,439 | -0.32(-1.22%) |
Jun 29, 2012 | 26.41 | 26.41 | 26.02 | 26.31 | 213,749 | +0.36(+1.39%) |
Jun 28, 2012 | 26.01 | 26.04 | 25.30 | 25.95 | 370,019 | -0.16(-0.61%) |
Jun 27, 2012 | 27.50 | 27.82 | 25.88 | 26.11 | 1,203,997 | +0.67(+2.63%) |
Jun 26, 2012 | 25.40 | 25.53 | 24.89 | 25.44 | 327,974 | -0.02(-0.08%) |
Jun 25, 2012 | 25.60 | 26.24 | 25.18 | 25.46 | 494,082 | -0.61(-2.34%) |
Jun 22, 2012 | 25.89 | 26.25 | 25.50 | 26.07 | 553,590 | +0.30(+1.16%) |
Jun 21, 2012 | 25.50 | 26.00 | 25.41 | 25.77 | 476,042 | +0.67(+2.67%) |
Jun 20, 2012 | 24.60 | 25.16 | 24.55 | 25.10 | 194,747 | +0.56(+2.28%) |
Jun 19, 2012 | 24.04 | 24.70 | 23.77 | 24.54 | 298,958 | +0.61(+2.55%) |
Jun 18, 2012 | 23.46 | 23.95 | 23.45 | 23.93 | 112,098 | +0.39(+1.66%) |
Jun 15, 2012 | 23.54 | 23.70 | 23.30 | 23.54 | 112,825 | +0.05(+0.21%) |
Jun 14, 2012 | 23.17 | 23.75 | 23.10 | 23.49 | 78,680 | +0.27(+1.16%) |
Jun 13, 2012 | 23.55 | 23.85 | 23.00 | 23.22 | 117,860 | -0.37(-1.57%) |
Jun 12, 2012 | 23.36 | 23.77 | 23.02 | 23.59 | 119,019 | +0.29(+1.24%) |
Jun 11, 2012 | 23.84 | 23.98 | 23.27 | 23.30 | 224,074 | -0.28(-1.19%) |
Jun 08, 2012 | 23.69 | 23.69 | 23.33 | 23.58 | 124,702 | -0.19(-0.80%) |
Jun 07, 2012 | 23.58 | 23.94 | 23.42 | 23.77 | 287,365 | +0.42(+1.80%) |
Jun 06, 2012 | 23.00 | 23.37 | 22.73 | 23.35 | 176,015 | +0.51(+2.23%) |
Jun 05, 2012 | 22.14 | 22.90 | 22.00 | 22.84 | 227,923 | +0.63(+2.84%) |
Jun 04, 2012 | 22.21 | 22.33 | 22.06 | 22.21 | 139,572 | +0.01(+0.05%) |
Jun 01, 2012 | 22.02 | 22.33 | 21.98 | 22.20 | 359,234 | -0.08(-0.36%) |
May 31, 2012 | 22.06 | 22.39 | 21.85 | 22.28 | 224,665 | +0.19(+0.86%) |
May 30, 2012 | 21.95 | 22.22 | 21.82 | 22.09 | 259,866 | +0.05(+0.23%) |
May 29, 2012 | 21.72 | 22.08 | 21.14 | 22.04 | 367,303 | +0.51(+2.37%) |
May 25, 2012 | 21.57 | 21.69 | 21.41 | 21.53 | 132,602 | -0.11(-0.51%) |
May 24, 2012 | 22.10 | 22.25 | 21.54 | 21.64 | 224,014 | -0.42(-1.90%) |
May 23, 2012 | 21.85 | 22.15 | 21.40 | 22.06 | 335,077 | +0.05(+0.23%) |
May 22, 2012 | 22.27 | 22.44 | 21.87 | 22.01 | 109,629 | -0.31(-1.39%) |
May 21, 2012 | 22.06 | 22.37 | 21.67 | 22.32 | 141,074 | +0.25(+1.13%) |
May 18, 2012 | 22.42 | 22.47 | 21.98 | 22.07 | 141,276 | -0.34(-1.52%) |
May 17, 2012 | 23.00 | 23.13 | 22.37 | 22.41 | 324,992 | -0.64(-2.78%) |
May 16, 2012 | 23.77 | 24.08 | 22.90 | 23.05 | 212,661 | -0.59(-2.50%) |
May 15, 2012 | 23.39 | 24.15 | 23.39 | 23.64 | 381,029 | +0.27(+1.16%) |
May 14, 2012 | 22.90 | 23.44 | 22.75 | 23.37 | 213,625 | +0.24(+1.04%) |
May 11, 2012 | 22.90 | 23.39 | 22.90 | 23.13 | 182,411 | +0.08(+0.35%) |
May 10, 2012 | 23.18 | 23.29 | 22.95 | 23.05 | 215,341 | +0.10(+0.44%) |
May 09, 2012 | 22.77 | 23.14 | 22.49 | 22.95 | 152,951 | -0.11(-0.48%) |
May 08, 2012 | 23.31 | 23.47 | 22.70 | 23.06 | 202,776 | -0.50(-2.12%) |
May 07, 2012 | 23.35 | 23.86 | 23.12 | 23.56 | 161,817 | +0.20(+0.86%) |
May 04, 2012 | 23.59 | 23.73 | 23.20 | 23.36 | 187,296 | -0.42(-1.77%) |
May 03, 2012 | 24.14 | 24.21 | 23.54 | 23.78 | 161,752 | -0.43(-1.78%) |
May 02, 2012 | 24.18 | 24.67 | 24.11 | 24.21 | 122,752 | -0.48(-1.94%) |