Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.68 | 25.71 | 24.87 | 25.08 | 93,847 | -0.66(-2.56%) |
Jul 30, 2012 | 25.74 | 26.55 | 25.50 | 25.74 | 32,363 | -0.09(-0.35%) |
Jul 27, 2012 | 25.05 | 26.07 | 24.51 | 25.83 | 77,319 | +0.87(+3.48%) |
Jul 26, 2012 | 24.90 | 25.02 | 24.27 | 24.96 | 33,055 | +0.33(+1.34%) |
Jul 25, 2012 | 24.54 | 25.22 | 24.24 | 24.63 | 29,111 | +0.30(+1.23%) |
Jul 24, 2012 | 25.23 | 25.59 | 24.18 | 24.33 | 56,975 | -0.69(-2.75%) |
Jul 23, 2012 | 26.10 | 26.13 | 24.90 | 25.02 | 60,692 | -1.47(-5.54%) |
Jul 20, 2012 | 26.99 | 26.99 | 26.22 | 26.49 | 58,759 | -0.72(-2.64%) |
Jul 19, 2012 | 27.74 | 27.74 | 26.28 | 27.20 | 52,222 | -0.48(-1.73%) |
Jul 18, 2012 | 25.59 | 27.68 | 25.20 | 27.68 | 150,297 | +2.24(+8.82%) |
Jul 17, 2012 | 26.87 | 26.93 | 24.24 | 25.44 | 224,316 | -1.50(-5.56%) |
Jul 16, 2012 | 26.70 | 27.53 | 26.70 | 26.93 | 25,116 | +0.24(+0.90%) |
Jul 13, 2012 | 26.84 | 27.14 | 26.34 | 26.70 | 92,218 | +0.06(+0.22%) |
Jul 12, 2012 | 29.03 | 29.03 | 26.31 | 26.64 | 167,266 | -1.77(-6.22%) |
Jul 11, 2012 | 31.03 | 31.03 | 28.28 | 28.40 | 158,448 | -2.45(-7.95%) |
Jul 10, 2012 | 33.01 | 33.01 | 30.83 | 30.86 | 55,486 | -2.04(-6.19%) |
Jul 09, 2012 | 32.89 | 33.28 | 32.50 | 32.89 | 28,575 | +0.06(+0.18%) |
Jul 06, 2012 | 32.50 | 33.82 | 32.38 | 32.83 | 54,830 | -0.06(-0.18%) |
Jul 05, 2012 | 33.79 | 34.23 | 32.80 | 32.89 | 52,749 | -1.14(-3.34%) |
Jul 03, 2012 | 33.34 | 34.09 | 32.71 | 34.03 | 34,071 | +0.84(+2.52%) |
Jul 02, 2012 | 34.45 | 34.93 | 32.71 | 33.19 | 111,159 | -0.93(-2.72%) |
Jun 29, 2012 | 34.33 | 34.36 | 33.48 | 34.12 | 72,472 | +0.24(+0.71%) |
Jun 28, 2012 | 34.66 | 34.89 | 33.34 | 33.88 | 42,019 | -0.93(-2.67%) |
Jun 27, 2012 | 35.22 | 35.46 | 34.15 | 34.81 | 31,414 | -0.39(-1.11%) |
Jun 26, 2012 | 34.84 | 35.88 | 34.75 | 35.19 | 51,247 | +0.24(+0.68%) |
Jun 25, 2012 | 35.91 | 36.36 | 34.72 | 34.96 | 47,029 | -1.38(-3.79%) |
Jun 22, 2012 | 35.28 | 36.75 | 34.96 | 36.33 | 375,356 | +1.35(+3.85%) |
Jun 21, 2012 | 36.06 | 36.21 | 34.57 | 34.98 | 55,220 | -1.14(-3.15%) |
Jun 20, 2012 | 36.30 | 36.81 | 35.79 | 36.12 | 38,569 | -0.21(-0.58%) |
Jun 19, 2012 | 36.21 | 37.26 | 35.91 | 36.33 | 66,710 | +0.27(+0.75%) |
Jun 18, 2012 | 35.67 | 36.63 | 35.37 | 36.06 | 95,220 | +0.15(+0.42%) |
Jun 15, 2012 | 35.55 | 36.06 | 35.34 | 35.91 | 120,171 | +0.21(+0.59%) |
Jun 14, 2012 | 34.84 | 35.76 | 34.45 | 35.70 | 55,638 | +0.81(+2.32%) |
Jun 13, 2012 | 35.55 | 36.09 | 34.54 | 34.90 | 67,829 | -0.90(-2.51%) |
Jun 12, 2012 | 36.24 | 36.30 | 35.28 | 35.79 | 59,621 | -0.06(-0.17%) |
Jun 11, 2012 | 36.27 | 37.11 | 35.67 | 35.85 | 43,649 | -0.15(-0.42%) |
Jun 08, 2012 | 36.06 | 36.69 | 34.78 | 36.00 | 46,374 | -0.21(-0.58%) |
Jun 07, 2012 | 37.20 | 37.65 | 36.03 | 36.21 | 44,587 | -0.60(-1.63%) |
Jun 06, 2012 | 35.49 | 37.41 | 35.49 | 36.81 | 42,329 | +1.44(+4.06%) |
Jun 05, 2012 | 33.73 | 35.61 | 33.28 | 35.37 | 57,819 | +1.92(+5.72%) |
Jun 04, 2012 | 34.78 | 35.46 | 33.01 | 33.46 | 75,593 | -1.17(-3.37%) |
Jun 01, 2012 | 35.70 | 36.12 | 34.45 | 34.63 | 129,021 | -1.71(-4.70%) |
May 31, 2012 | 36.48 | 37.41 | 35.46 | 36.33 | 168,462 | -0.78(-2.10%) |
May 30, 2012 | 38.52 | 38.82 | 37.11 | 37.11 | 41,343 | -1.71(-4.39%) |
May 29, 2012 | 37.68 | 40.10 | 37.68 | 38.82 | 46,738 | +1.41(+3.76%) |
May 25, 2012 | 38.28 | 38.31 | 37.23 | 37.41 | 40,694 | -0.66(-1.73%) |
May 24, 2012 | 38.64 | 39.20 | 37.26 | 38.07 | 70,404 | -0.69(-1.78%) |
May 23, 2012 | 40.04 | 40.04 | 37.59 | 38.76 | 106,353 | -1.50(-3.72%) |
May 22, 2012 | 41.66 | 43.39 | 39.50 | 40.25 | 62,991 | -1.38(-3.31%) |
May 21, 2012 | 40.61 | 41.69 | 39.29 | 41.63 | 56,509 | +0.96(+2.35%) |
May 18, 2012 | 41.60 | 41.75 | 39.32 | 40.67 | 103,529 | +0.12(+0.30%) |
May 17, 2012 | 40.76 | 42.14 | 40.13 | 40.55 | 111,872 | +0.21(+0.52%) |
May 16, 2012 | 41.57 | 41.78 | 39.53 | 40.34 | 45,848 | -0.90(-2.18%) |
May 15, 2012 | 41.09 | 41.63 | 40.73 | 41.24 | 28,280 | +0.09(+0.22%) |
May 14, 2012 | 42.86 | 42.86 | 40.25 | 41.15 | 59,353 | -2.04(-4.71%) |
May 11, 2012 | 42.11 | 43.57 | 41.72 | 43.19 | 38,920 | +0.69(+1.62%) |
May 10, 2012 | 42.38 | 42.80 | 41.78 | 42.50 | 22,746 | +0.45(+1.07%) |
May 09, 2012 | 39.47 | 42.65 | 39.47 | 42.05 | 64,077 | +2.01(+5.01%) |
May 08, 2012 | 40.58 | 42.20 | 39.41 | 40.04 | 30,362 | -0.66(-1.62%) |
May 07, 2012 | 40.13 | 45.25 | 39.20 | 40.70 | 84,440 | +0.36(+0.89%) |
May 04, 2012 | 41.84 | 42.05 | 39.89 | 40.34 | 38,791 | -1.71(-4.06%) |
May 03, 2012 | 43.96 | 44.68 | 41.87 | 42.05 | 55,345 | -2.09(-4.75%) |
May 02, 2012 | 43.39 | 44.35 | 41.30 | 44.14 | 98,676 | +0.00(+0.00%) |