Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.81 | 23.33 | 22.77 | 22.82 | 231,163 | +0.04(+0.18%) |
Jul 30, 2012 | 22.95 | 23.09 | 22.60 | 22.78 | 223,950 | -0.01(-0.04%) |
Jul 27, 2012 | 22.56 | 23.25 | 22.53 | 22.79 | 244,090 | +0.40(+1.79%) |
Jul 26, 2012 | 22.34 | 22.55 | 22.10 | 22.39 | 197,940 | +0.38(+1.73%) |
Jul 25, 2012 | 21.99 | 22.40 | 21.84 | 22.01 | 252,032 | +0.31(+1.43%) |
Jul 24, 2012 | 22.50 | 22.50 | 21.46 | 21.70 | 306,898 | -0.78(-3.47%) |
Jul 23, 2012 | 22.15 | 22.72 | 22.02 | 22.48 | 260,752 | -0.12(-0.53%) |
Jul 20, 2012 | 22.17 | 22.72 | 22.17 | 22.60 | 152,977 | +0.19(+0.85%) |
Jul 19, 2012 | 22.92 | 23.00 | 22.33 | 22.41 | 234,279 | -0.47(-2.05%) |
Jul 18, 2012 | 22.13 | 22.93 | 22.13 | 22.88 | 174,678 | +0.67(+3.02%) |
Jul 17, 2012 | 22.57 | 22.57 | 22.15 | 22.21 | 169,519 | -0.14(-0.63%) |
Jul 16, 2012 | 22.21 | 22.58 | 22.14 | 22.35 | 228,780 | -0.05(-0.22%) |
Jul 13, 2012 | 22.13 | 22.58 | 22.02 | 22.40 | 378,937 | +0.37(+1.68%) |
Jul 12, 2012 | 22.00 | 22.12 | 21.77 | 22.03 | 235,922 | -0.08(-0.36%) |
Jul 11, 2012 | 21.90 | 22.19 | 21.77 | 22.11 | 382,369 | +0.20(+0.91%) |
Jul 10, 2012 | 23.18 | 23.20 | 21.76 | 21.91 | 842,119 | -1.02(-4.45%) |
Jul 09, 2012 | 22.80 | 23.35 | 22.68 | 22.93 | 664,973 | +0.36(+1.60%) |
Jul 06, 2012 | 22.18 | 23.06 | 22.03 | 22.57 | 358,444 | +0.19(+0.85%) |
Jul 05, 2012 | 21.08 | 22.42 | 21.08 | 22.38 | 515,655 | +1.38(+6.57%) |
Jul 03, 2012 | 21.00 | 21.46 | 20.60 | 21.00 | 303,508 | +0.23(+1.11%) |
Jul 02, 2012 | 18.50 | 20.81 | 18.35 | 20.77 | 1,124,377 | -3.29(-13.67%) |
Jun 29, 2012 | 24.30 | 24.30 | 24.00 | 24.06 | 356,198 | +0.30(+1.26%) |
Jun 28, 2012 | 23.73 | 24.07 | 23.55 | 23.76 | 234,240 | -0.19(-0.79%) |
Jun 27, 2012 | 24.02 | 24.12 | 23.83 | 23.95 | 340,603 | +0.02(+0.08%) |
Jun 26, 2012 | 24.16 | 24.30 | 23.64 | 23.93 | 274,536 | -0.21(-0.87%) |
Jun 25, 2012 | 24.31 | 24.35 | 24.01 | 24.14 | 221,061 | -0.48(-1.95%) |
Jun 22, 2012 | 25.15 | 25.15 | 24.45 | 24.62 | 532,326 | -0.39(-1.56%) |
Jun 21, 2012 | 26.84 | 26.84 | 24.91 | 25.01 | 446,957 | -1.58(-5.94%) |
Jun 20, 2012 | 26.28 | 27.24 | 25.81 | 26.59 | 500,090 | +0.20(+0.76%) |
Jun 19, 2012 | 26.12 | 26.50 | 25.95 | 26.39 | 260,610 | +0.32(+1.23%) |
Jun 18, 2012 | 26.26 | 26.26 | 25.95 | 26.07 | 257,664 | -0.39(-1.47%) |
Jun 15, 2012 | 26.03 | 26.65 | 25.89 | 26.46 | 246,106 | +0.42(+1.61%) |
Jun 14, 2012 | 25.81 | 26.23 | 25.60 | 26.04 | 163,952 | +0.22(+0.85%) |
Jun 13, 2012 | 26.18 | 26.25 | 25.70 | 25.82 | 215,156 | -0.46(-1.75%) |
Jun 12, 2012 | 25.30 | 26.43 | 25.26 | 26.28 | 210,623 | +1.16(+4.62%) |
Jun 11, 2012 | 26.03 | 26.08 | 25.10 | 25.12 | 253,832 | -0.54(-2.10%) |
Jun 08, 2012 | 25.50 | 26.15 | 25.16 | 25.66 | 223,824 | +0.11(+0.43%) |
Jun 07, 2012 | 25.54 | 26.09 | 25.30 | 25.55 | 325,720 | +0.33(+1.31%) |
Jun 06, 2012 | 24.45 | 25.50 | 24.45 | 25.22 | 253,384 | +0.91(+3.74%) |
Jun 05, 2012 | 23.90 | 24.47 | 23.87 | 24.31 | 238,204 | +0.36(+1.50%) |
Jun 04, 2012 | 24.31 | 24.43 | 23.71 | 23.95 | 494,086 | -0.14(-0.58%) |
Jun 01, 2012 | 24.19 | 24.45 | 23.70 | 24.09 | 345,589 | -0.66(-2.67%) |
May 31, 2012 | 25.41 | 25.78 | 24.53 | 24.75 | 363,910 | -0.21(-0.84%) |
May 30, 2012 | 25.24 | 25.34 | 24.70 | 24.96 | 156,156 | -0.43(-1.69%) |
May 29, 2012 | 25.76 | 25.97 | 25.29 | 25.39 | 119,183 | +0.13(+0.51%) |
May 25, 2012 | 25.32 | 25.37 | 25.02 | 25.26 | 88,391 | +0.02(+0.08%) |
May 24, 2012 | 25.35 | 25.70 | 24.75 | 25.24 | 194,819 | +0.07(+0.28%) |
May 23, 2012 | 25.82 | 25.94 | 25.11 | 25.17 | 268,224 | -0.93(-3.56%) |
May 22, 2012 | 27.80 | 28.00 | 25.64 | 26.10 | 428,965 | -1.54(-5.57%) |
May 21, 2012 | 26.19 | 28.10 | 26.19 | 27.64 | 589,894 | +1.64(+6.31%) |
May 18, 2012 | 25.75 | 26.05 | 25.37 | 26.00 | 158,141 | +0.20(+0.78%) |
May 17, 2012 | 26.36 | 26.72 | 25.80 | 25.80 | 195,917 | -0.60(-2.27%) |
May 16, 2012 | 26.46 | 26.63 | 26.06 | 26.40 | 120,563 | +0.06(+0.23%) |
May 15, 2012 | 26.29 | 26.78 | 26.25 | 26.34 | 110,483 | -0.06(-0.23%) |
May 14, 2012 | 26.54 | 27.00 | 26.18 | 26.40 | 174,777 | -0.47(-1.75%) |
May 11, 2012 | 26.46 | 27.06 | 26.46 | 26.87 | 212,208 | -0.13(-0.48%) |
May 10, 2012 | 27.13 | 27.23 | 26.59 | 27.00 | 390,060 | +0.03(+0.11%) |
May 09, 2012 | 27.60 | 27.95 | 26.61 | 26.97 | 1,019,947 | -1.92(-6.65%) |
May 08, 2012 | 27.08 | 30.61 | 27.08 | 28.89 | 2,525,918 | +5.85(+25.39%) |
May 07, 2012 | 22.95 | 23.32 | 22.56 | 23.04 | 138,780 | -0.09(-0.39%) |
May 04, 2012 | 23.36 | 23.51 | 23.04 | 23.13 | 128,908 | -0.38(-1.62%) |
May 03, 2012 | 24.43 | 24.45 | 23.22 | 23.51 | 137,495 | -1.01(-4.12%) |
May 02, 2012 | 24.38 | 24.52 | 23.99 | 24.52 | 121,345 | -0.04(-0.16%) |