Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.40 | 23.40 | 23.00 | 23.20 | 266,147 | +0.00(+0.00%) |
Jul 30, 2012 | 23.40 | 24.00 | 23.20 | 23.20 | 208,984 | -0.20(-0.85%) |
Jul 27, 2012 | 23.80 | 23.80 | 23.00 | 23.40 | 366,678 | -0.20(-0.85%) |
Jul 26, 2012 | 23.40 | 23.80 | 23.00 | 23.60 | 227,888 | +0.60(+2.61%) |
Jul 25, 2012 | 23.40 | 23.60 | 23.00 | 23.00 | 162,159 | -0.40(-1.71%) |
Jul 24, 2012 | 24.00 | 24.20 | 23.20 | 23.40 | 399,816 | -0.40(-1.68%) |
Jul 23, 2012 | 24.00 | 24.20 | 23.60 | 23.80 | 211,497 | -0.20(-0.83%) |
Jul 20, 2012 | 23.60 | 24.40 | 23.40 | 24.00 | 298,338 | +0.00(+0.00%) |
Jul 19, 2012 | 24.80 | 25.20 | 23.20 | 24.00 | 1,066,996 | -1.60(-6.25%) |
Jul 18, 2012 | 25.20 | 25.80 | 25.00 | 25.60 | 229,467 | +0.40(+1.59%) |
Jul 17, 2012 | 26.20 | 27.00 | 25.20 | 25.20 | 395,625 | -0.80(-3.08%) |
Jul 16, 2012 | 26.60 | 26.80 | 26.00 | 26.00 | 115,523 | -0.80(-2.99%) |
Jul 13, 2012 | 26.80 | 27.20 | 26.40 | 26.80 | 179,217 | +0.20(+0.75%) |
Jul 12, 2012 | 27.00 | 27.20 | 26.00 | 26.60 | 219,735 | -0.40(-1.48%) |
Jul 11, 2012 | 28.00 | 28.60 | 26.60 | 27.00 | 349,979 | -1.20(-4.26%) |
Jul 10, 2012 | 28.00 | 28.40 | 27.60 | 28.20 | 244,568 | +0.60(+2.17%) |
Jul 09, 2012 | 28.00 | 28.40 | 27.60 | 27.60 | 100,363 | -0.60(-2.13%) |
Jul 06, 2012 | 27.60 | 28.40 | 27.60 | 28.20 | 180,586 | +0.20(+0.71%) |
Jul 05, 2012 | 28.00 | 28.80 | 28.00 | 28.00 | 382,158 | -1.00(-3.45%) |
Jul 03, 2012 | 28.80 | 29.20 | 28.40 | 29.00 | 174,045 | +0.00(+0.00%) |
Jul 02, 2012 | 27.60 | 29.20 | 27.40 | 29.00 | 448,811 | +1.00(+3.57%) |
Jun 29, 2012 | 27.60 | 28.00 | 27.40 | 28.00 | 351,945 | +1.00(+3.70%) |
Jun 28, 2012 | 26.80 | 27.00 | 26.40 | 27.00 | 173,103 | +0.00(+0.00%) |
Jun 27, 2012 | 26.40 | 27.20 | 26.20 | 27.00 | 265,971 | +0.60(+2.27%) |
Jun 26, 2012 | 26.40 | 26.80 | 25.60 | 26.40 | 197,883 | +0.00(+0.00%) |
Jun 25, 2012 | 26.40 | 26.60 | 25.60 | 26.40 | 194,076 | -0.40(-1.49%) |
Jun 22, 2012 | 25.80 | 26.80 | 25.40 | 26.80 | 1,126,324 | +1.80(+7.20%) |
Jun 21, 2012 | 24.60 | 26.00 | 24.60 | 25.00 | 1,137,699 | +1.60(+6.84%) |
Jun 20, 2012 | 24.20 | 24.40 | 23.40 | 23.40 | 678,038 | -0.60(-2.50%) |
Jun 19, 2012 | 24.00 | 24.40 | 23.00 | 24.00 | 858,534 | -0.40(-1.64%) |
Jun 18, 2012 | 23.60 | 24.80 | 23.40 | 24.40 | 299,372 | +0.80(+3.39%) |
Jun 15, 2012 | 24.60 | 24.80 | 23.60 | 23.60 | 726,425 | -0.80(-3.28%) |
Jun 14, 2012 | 23.80 | 24.60 | 23.00 | 24.40 | 301,825 | +1.00(+4.27%) |
Jun 13, 2012 | 24.40 | 25.00 | 23.20 | 23.40 | 270,764 | -1.00(-4.10%) |
Jun 12, 2012 | 23.80 | 24.60 | 23.60 | 24.40 | 273,171 | +0.80(+3.39%) |
Jun 11, 2012 | 25.00 | 25.00 | 22.80 | 23.60 | 491,879 | -1.00(-4.07%) |
Jun 08, 2012 | 24.80 | 25.20 | 24.20 | 24.60 | 328,071 | -0.20(-0.81%) |
Jun 07, 2012 | 26.20 | 26.40 | 24.80 | 24.80 | 288,491 | -1.00(-3.88%) |
Jun 06, 2012 | 25.40 | 25.80 | 25.20 | 25.80 | 333,356 | +0.80(+3.20%) |
Jun 05, 2012 | 25.40 | 25.80 | 24.40 | 25.00 | 220,072 | -0.40(-1.57%) |
Jun 04, 2012 | 24.80 | 25.80 | 24.20 | 25.40 | 273,212 | +1.00(+4.10%) |
Jun 01, 2012 | 25.50 | 25.80 | 24.40 | 24.40 | 324,573 | -1.60(-6.15%) |
May 31, 2012 | 26.40 | 26.60 | 25.40 | 26.00 | 263,554 | -0.20(-0.76%) |
May 30, 2012 | 25.60 | 26.60 | 24.80 | 26.20 | 473,818 | +0.20(+0.77%) |
May 29, 2012 | 26.60 | 27.00 | 24.40 | 26.00 | 978,854 | -0.20(-0.76%) |
May 25, 2012 | 26.80 | 27.00 | 26.00 | 26.20 | 141,115 | -0.60(-2.24%) |
May 24, 2012 | 26.80 | 26.80 | 26.00 | 26.80 | 127,746 | +0.20(+0.75%) |
May 23, 2012 | 26.20 | 26.80 | 25.00 | 26.60 | 385,225 | +0.00(+0.00%) |
May 22, 2012 | 25.20 | 27.80 | 25.20 | 26.60 | 526,593 | +1.40(+5.56%) |
May 21, 2012 | 24.40 | 25.20 | 24.20 | 25.20 | 188,410 | +1.00(+4.13%) |
May 18, 2012 | 23.40 | 24.90 | 23.20 | 24.20 | 522,076 | +0.60(+2.54%) |
May 17, 2012 | 24.60 | 25.00 | 22.80 | 23.60 | 799,200 | -1.00(-4.07%) |
May 16, 2012 | 26.40 | 27.00 | 24.40 | 24.60 | 928,852 | -2.00(-7.52%) |
May 15, 2012 | 27.40 | 27.40 | 26.20 | 26.60 | 500,910 | -0.80(-2.92%) |
May 14, 2012 | 27.80 | 28.00 | 27.20 | 27.40 | 187,343 | -0.80(-2.84%) |
May 11, 2012 | 28.40 | 28.80 | 27.80 | 28.20 | 197,377 | -0.40(-1.40%) |
May 10, 2012 | 28.20 | 29.00 | 28.00 | 28.60 | 193,828 | +0.80(+2.88%) |
May 09, 2012 | 28.00 | 28.80 | 27.60 | 27.80 | 243,340 | -1.00(-3.47%) |
May 08, 2012 | 28.60 | 29.60 | 27.20 | 28.80 | 598,819 | -0.20(-0.69%) |
May 07, 2012 | 29.20 | 30.00 | 28.80 | 29.00 | 267,408 | -0.80(-2.68%) |
May 04, 2012 | 30.00 | 32.60 | 29.00 | 29.80 | 586,962 | -0.40(-1.32%) |
May 03, 2012 | 29.20 | 30.40 | 28.40 | 30.20 | 684,771 | +1.40(+4.86%) |
May 02, 2012 | 28.60 | 28.90 | 28.00 | 28.80 | 274,941 | +0.20(+0.70%) |