Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.64 | 26.37 | 25.03 | 25.11 | 242,604 | -0.64(-2.49%) |
Jul 30, 2012 | 25.72 | 26.25 | 25.62 | 25.75 | 154,769 | -0.02(-0.08%) |
Jul 27, 2012 | 25.72 | 26.18 | 25.70 | 25.77 | 201,926 | +0.02(+0.08%) |
Jul 26, 2012 | 27.07 | 27.37 | 25.50 | 25.75 | 379,193 | -1.25(-4.63%) |
Jul 25, 2012 | 27.41 | 27.47 | 26.71 | 27.00 | 175,297 | -0.20(-0.74%) |
Jul 24, 2012 | 28.10 | 30.08 | 27.04 | 27.20 | 552,734 | -1.29(-4.53%) |
Jul 23, 2012 | 28.82 | 29.04 | 28.04 | 28.49 | 190,398 | -0.86(-2.93%) |
Jul 20, 2012 | 30.04 | 30.07 | 29.23 | 29.35 | 76,731 | -0.79(-2.62%) |
Jul 19, 2012 | 29.75 | 30.73 | 29.55 | 30.14 | 200,962 | +0.53(+1.79%) |
Jul 18, 2012 | 29.71 | 29.88 | 29.29 | 29.61 | 108,146 | -0.03(-0.10%) |
Jul 17, 2012 | 30.65 | 30.87 | 29.49 | 29.64 | 131,470 | -1.07(-3.48%) |
Jul 16, 2012 | 30.59 | 31.16 | 30.39 | 30.71 | 102,241 | +0.09(+0.28%) |
Jul 13, 2012 | 30.85 | 31.35 | 30.48 | 30.62 | 130,433 | -0.23(-0.73%) |
Jul 12, 2012 | 31.01 | 31.14 | 30.60 | 30.85 | 84,461 | -0.44(-1.41%) |
Jul 11, 2012 | 31.05 | 31.42 | 30.81 | 31.29 | 103,779 | +0.27(+0.87%) |
Jul 10, 2012 | 32.15 | 32.34 | 30.89 | 31.02 | 86,690 | -1.08(-3.36%) |
Jul 09, 2012 | 32.77 | 33.04 | 31.83 | 32.10 | 113,571 | -0.90(-2.73%) |
Jul 06, 2012 | 32.57 | 33.09 | 32.57 | 33.00 | 162,869 | +0.25(+0.76%) |
Jul 05, 2012 | 32.25 | 32.92 | 32.25 | 32.75 | 77,109 | +0.36(+1.11%) |
Jul 03, 2012 | 31.85 | 32.39 | 31.47 | 32.39 | 89,135 | +0.50(+1.57%) |
Jul 02, 2012 | 32.00 | 32.00 | 31.38 | 31.89 | 109,252 | -0.11(-0.34%) |
Jun 29, 2012 | 31.97 | 32.45 | 31.49 | 32.00 | 118,866 | +0.69(+2.20%) |
Jun 28, 2012 | 30.51 | 31.36 | 30.51 | 31.31 | 94,181 | +0.53(+1.72%) |
Jun 27, 2012 | 30.82 | 30.92 | 30.43 | 30.78 | 123,521 | -0.04(-0.13%) |
Jun 26, 2012 | 30.41 | 31.10 | 30.05 | 30.82 | 171,492 | +0.58(+1.92%) |
Jun 25, 2012 | 29.86 | 30.40 | 29.58 | 30.24 | 93,356 | +0.02(+0.07%) |
Jun 22, 2012 | 30.33 | 30.33 | 29.71 | 30.22 | 268,499 | +0.10(+0.33%) |
Jun 21, 2012 | 30.78 | 31.03 | 29.95 | 30.12 | 128,951 | -0.77(-2.49%) |
Jun 20, 2012 | 30.53 | 31.36 | 30.53 | 30.89 | 120,449 | +0.16(+0.52%) |
Jun 19, 2012 | 29.39 | 30.91 | 29.39 | 30.73 | 120,134 | +1.49(+5.10%) |
Jun 18, 2012 | 29.16 | 29.41 | 28.71 | 29.24 | 254,071 | -0.04(-0.14%) |
Jun 15, 2012 | 29.55 | 29.78 | 29.26 | 29.28 | 195,486 | -0.35(-1.18%) |
Jun 14, 2012 | 29.22 | 29.77 | 29.07 | 29.63 | 123,598 | +0.47(+1.61%) |
Jun 13, 2012 | 29.82 | 30.12 | 28.95 | 29.16 | 174,094 | -0.70(-2.34%) |
Jun 12, 2012 | 30.45 | 30.72 | 29.62 | 29.86 | 131,241 | -0.56(-1.84%) |
Jun 11, 2012 | 31.50 | 32.03 | 30.40 | 30.42 | 109,039 | -0.93(-2.97%) |
Jun 08, 2012 | 30.73 | 31.58 | 30.30 | 31.35 | 110,969 | +0.56(+1.82%) |
Jun 07, 2012 | 31.71 | 31.89 | 30.71 | 30.79 | 187,148 | -0.58(-1.85%) |
Jun 06, 2012 | 31.12 | 31.62 | 30.89 | 31.37 | 141,678 | +0.55(+1.78%) |
Jun 05, 2012 | 30.18 | 30.97 | 30.18 | 30.82 | 130,845 | +0.40(+1.31%) |
Jun 04, 2012 | 28.70 | 30.52 | 28.37 | 30.42 | 216,154 | +1.87(+6.55%) |
Jun 01, 2012 | 27.91 | 28.96 | 27.89 | 28.55 | 418,505 | +0.12(+0.42%) |
May 31, 2012 | 29.09 | 29.18 | 28.22 | 28.43 | 207,480 | -0.76(-2.60%) |
May 30, 2012 | 29.27 | 29.50 | 29.01 | 29.19 | 323,105 | -0.37(-1.25%) |
May 29, 2012 | 29.29 | 29.64 | 29.01 | 29.56 | 147,401 | +0.55(+1.90%) |
May 25, 2012 | 28.29 | 29.22 | 28.14 | 29.01 | 154,991 | +0.69(+2.44%) |
May 24, 2012 | 28.54 | 28.54 | 27.79 | 28.32 | 160,455 | -0.18(-0.63%) |
May 23, 2012 | 28.87 | 29.18 | 28.15 | 28.50 | 338,796 | -0.67(-2.30%) |
May 22, 2012 | 29.03 | 29.70 | 28.84 | 29.17 | 269,119 | +0.18(+0.62%) |
May 21, 2012 | 28.29 | 29.11 | 28.01 | 28.99 | 214,739 | +0.66(+2.33%) |
May 18, 2012 | 27.97 | 28.57 | 27.90 | 28.33 | 220,040 | +0.28(+1.00%) |
May 17, 2012 | 28.09 | 28.16 | 27.42 | 28.05 | 217,968 | +0.02(+0.07%) |
May 16, 2012 | 27.79 | 28.25 | 27.66 | 28.03 | 265,578 | +0.26(+0.94%) |
May 15, 2012 | 27.08 | 27.83 | 27.03 | 27.77 | 243,402 | +0.79(+2.93%) |
May 14, 2012 | 27.76 | 28.06 | 26.85 | 26.98 | 529,709 | -1.11(-3.95%) |
May 11, 2012 | 27.75 | 30.56 | 27.06 | 28.09 | 1,183,674 | -3.78(-11.86%) |
May 10, 2012 | 30.93 | 32.51 | 30.93 | 31.87 | 380,094 | +0.98(+3.17%) |
May 09, 2012 | 30.78 | 31.10 | 30.72 | 30.89 | 202,455 | +0.00(+0.00%) |
May 08, 2012 | 30.99 | 31.22 | 30.63 | 30.89 | 166,464 | -0.21(-0.68%) |
May 07, 2012 | 31.17 | 31.57 | 30.65 | 31.10 | 223,248 | -0.01(-0.03%) |
May 04, 2012 | 31.79 | 31.93 | 30.84 | 31.11 | 216,581 | -0.79(-2.48%) |
May 03, 2012 | 33.04 | 33.16 | 31.83 | 31.90 | 176,004 | -1.10(-3.33%) |
May 02, 2012 | 33.46 | 33.59 | 32.55 | 33.00 | 158,215 | -0.52(-1.55%) |