Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.25 | 23.44 | 22.89 | 23.04 | 376,109 | -0.07(-0.30%) |
Jul 30, 2012 | 23.10 | 23.19 | 22.84 | 23.11 | 157,127 | +0.06(+0.26%) |
Jul 27, 2012 | 22.50 | 23.29 | 22.41 | 23.05 | 281,105 | +0.41(+1.81%) |
Jul 26, 2012 | 22.46 | 22.71 | 22.45 | 22.64 | 157,888 | +0.44(+1.98%) |
Jul 25, 2012 | 22.49 | 22.51 | 22.04 | 22.20 | 618,183 | +0.20(+0.91%) |
Jul 24, 2012 | 22.50 | 22.50 | 21.83 | 22.00 | 143,106 | -0.50(-2.22%) |
Jul 23, 2012 | 22.88 | 22.88 | 22.26 | 22.50 | 462,574 | -0.39(-1.70%) |
Jul 20, 2012 | 22.85 | 23.27 | 22.52 | 22.89 | 219,315 | -0.22(-0.95%) |
Jul 19, 2012 | 22.16 | 23.38 | 22.07 | 23.11 | 1,331,032 | +1.12(+5.09%) |
Jul 18, 2012 | 22.11 | 22.19 | 21.92 | 21.99 | 343,915 | -0.16(-0.72%) |
Jul 17, 2012 | 22.00 | 22.30 | 21.96 | 22.15 | 479,354 | +0.21(+0.96%) |
Jul 16, 2012 | 22.03 | 22.08 | 21.85 | 21.94 | 259,482 | +0.13(+0.60%) |
Jul 13, 2012 | 22.01 | 22.35 | 21.68 | 21.81 | 326,230 | -0.19(-0.86%) |
Jul 12, 2012 | 23.03 | 23.10 | 21.96 | 22.00 | 508,698 | -1.15(-4.97%) |
Jul 11, 2012 | 23.00 | 23.41 | 22.93 | 23.15 | 626,794 | +0.06(+0.26%) |
Jul 10, 2012 | 23.70 | 23.74 | 22.95 | 23.09 | 534,543 | -0.58(-2.45%) |
Jul 09, 2012 | 23.57 | 24.05 | 23.50 | 23.67 | 198,165 | +0.10(+0.42%) |
Jul 06, 2012 | 24.05 | 24.19 | 23.55 | 23.57 | 239,578 | -0.59(-2.44%) |
Jul 05, 2012 | 24.83 | 25.08 | 24.10 | 24.16 | 410,498 | -0.49(-1.99%) |
Jul 04, 2012 | 24.33 | 24.75 | 24.06 | 24.65 | 107,521 | +0.61(+2.54%) |
Jul 03, 2012 | 23.99 | 24.61 | 23.99 | 24.04 | 240,005 | +0.36(+1.52%) |
Jun 29, 2012 | 23.68 | 23.68 | 23.68 | 0 | +0.79(+3.45%) | |
Jun 28, 2012 | 22.51 | 22.89 | 22.29 | 22.89 | 498,726 | +0.24(+1.06%) |
Jun 27, 2012 | 22.84 | 22.98 | 22.42 | 22.65 | 260,228 | -0.24(-1.05%) |
Jun 26, 2012 | 22.51 | 22.96 | 22.42 | 22.89 | 160,428 | +0.39(+1.73%) |
Jun 25, 2012 | 23.05 | 23.23 | 22.41 | 22.50 | 220,335 | -0.55(-2.39%) |
Jun 22, 2012 | 23.15 | 23.38 | 22.88 | 23.05 | 195,194 | +0.07(+0.30%) |
Jun 21, 2012 | 24.51 | 24.73 | 22.78 | 22.98 | 424,440 | -1.62(-6.59%) |
Jun 20, 2012 | 24.47 | 25.00 | 24.17 | 24.60 | 413,448 | +0.13(+0.53%) |
Jun 19, 2012 | 23.50 | 24.67 | 23.38 | 24.47 | 509,440 | +1.05(+4.48%) |
Jun 18, 2012 | 24.01 | 24.18 | 23.33 | 23.42 | 585,101 | -0.76(-3.14%) |
Jun 15, 2012 | 22.70 | 24.24 | 22.70 | 24.18 | 956,385 | +1.43(+6.29%) |
Jun 14, 2012 | 23.08 | 23.08 | 22.51 | 22.75 | 241,045 | -0.25(-1.09%) |
Jun 13, 2012 | 23.04 | 23.16 | 22.76 | 23.00 | 292,361 | -0.05(-0.22%) |
Jun 12, 2012 | 23.64 | 23.80 | 22.86 | 23.05 | 365,237 | -0.52(-2.21%) |
Jun 11, 2012 | 23.99 | 24.05 | 23.46 | 23.57 | 353,115 | -0.19(-0.80%) |
Jun 08, 2012 | 23.79 | 24.03 | 23.66 | 23.76 | 732,010 | +0.05(+0.21%) |
Jun 07, 2012 | 24.12 | 24.22 | 23.71 | 23.71 | 773,781 | -0.19(-0.79%) |
Jun 06, 2012 | 23.49 | 24.00 | 23.34 | 23.90 | 1,333,873 | +1.15(+5.05%) |
Jun 05, 2012 | 22.00 | 22.91 | 22.00 | 22.75 | 437,596 | +0.75(+3.41%) |
Jun 04, 2012 | 22.55 | 22.55 | 21.91 | 22.00 | 1,417,657 | -0.54(-2.40%) |
Jun 02, 2012 | 24.99 | 24.99 | 22.15 | 22.54 | 1,328,462 | +0.00(+0.00%) |
Jun 01, 2012 | 24.99 | 24.99 | 22.15 | 22.54 | 1,328,462 | -1.68(-6.94%) |
May 31, 2012 | 24.74 | 24.74 | 23.63 | 24.22 | 898,433 | -0.58(-2.34%) |
May 30, 2012 | 24.88 | 24.91 | 24.36 | 24.80 | 1,457,951 | -0.16(-0.64%) |
May 29, 2012 | 24.94 | 25.19 | 24.90 | 24.96 | 730,615 | +0.11(+0.44%) |
May 28, 2012 | 25.00 | 25.07 | 24.81 | 24.85 | 188,785 | +0.07(+0.28%) |
May 25, 2012 | 24.63 | 24.78 | 24.48 | 24.78 | 301,418 | +0.15(+0.61%) |
May 24, 2012 | 23.98 | 24.72 | 23.98 | 24.63 | 433,691 | +0.79(+3.31%) |
May 23, 2012 | 23.64 | 23.88 | 23.15 | 23.84 | 527,634 | -0.27(-1.12%) |
May 22, 2012 | 24.39 | 24.39 | 24.01 | 24.11 | 425,667 | +0.29(+1.22%) |
May 18, 2012 | 23.82 | 23.82 | 23.82 | 0 | -0.22(-0.92%) | |
May 17, 2012 | 24.21 | 24.27 | 23.83 | 24.04 | 500,303 | -0.25(-1.03%) |
May 16, 2012 | 24.99 | 25.10 | 24.01 | 24.29 | 547,546 | -0.67(-2.68%) |
May 15, 2012 | 25.46 | 25.69 | 24.75 | 24.96 | 264,389 | -0.43(-1.69%) |
May 14, 2012 | 25.80 | 25.80 | 25.28 | 25.39 | 215,237 | -0.53(-2.04%) |
May 11, 2012 | 26.00 | 26.07 | 25.77 | 25.92 | 492,704 | -0.14(-0.54%) |
May 10, 2012 | 25.97 | 26.25 | 25.83 | 26.06 | 384,074 | +0.23(+0.89%) |
May 09, 2012 | 25.30 | 26.46 | 25.30 | 25.83 | 777,522 | +0.48(+1.89%) |
May 08, 2012 | 25.37 | 25.54 | 25.04 | 25.35 | 730,837 | -0.40(-1.55%) |
May 07, 2012 | 25.97 | 25.97 | 25.60 | 25.75 | 390,304 | -0.28(-1.08%) |
May 04, 2012 | 27.15 | 27.15 | 25.86 | 26.03 | 614,713 | -1.17(-4.30%) |
May 03, 2012 | 27.89 | 27.98 | 27.10 | 27.20 | 497,695 | -0.60(-2.16%) |
May 02, 2012 | 27.65 | 27.98 | 27.60 | 27.80 | 283,216 | +0.02(+0.07%) |