Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.26 | 23.73 | 17.79 | 17.99 | 4,037,635 | -5.16(-22.30%) |
Jul 30, 2012 | 22.13 | 23.28 | 22.09 | 23.15 | 792,439 | +1.08(+4.88%) |
Jul 27, 2012 | 22.46 | 22.75 | 21.81 | 22.08 | 641,689 | -0.38(-1.71%) |
Jul 26, 2012 | 24.68 | 24.68 | 20.50 | 22.46 | 3,617,474 | -6.84(-23.36%) |
Jul 25, 2012 | 30.32 | 30.58 | 29.18 | 29.30 | 273,993 | -0.89(-2.95%) |
Jul 24, 2012 | 30.47 | 30.80 | 30.05 | 30.20 | 118,531 | -0.11(-0.38%) |
Jul 23, 2012 | 30.28 | 30.52 | 29.81 | 30.31 | 117,629 | -0.54(-1.75%) |
Jul 20, 2012 | 31.00 | 31.56 | 30.69 | 30.85 | 103,824 | -0.46(-1.46%) |
Jul 19, 2012 | 31.94 | 32.68 | 30.98 | 31.31 | 319,677 | -0.57(-1.79%) |
Jul 18, 2012 | 29.83 | 32.23 | 29.83 | 31.88 | 285,450 | +1.97(+6.57%) |
Jul 17, 2012 | 29.59 | 30.08 | 29.14 | 29.91 | 150,622 | +0.53(+1.81%) |
Jul 16, 2012 | 29.48 | 29.79 | 29.12 | 29.38 | 60,932 | -0.11(-0.39%) |
Jul 13, 2012 | 29.40 | 29.74 | 29.27 | 29.49 | 70,208 | +0.12(+0.42%) |
Jul 12, 2012 | 29.51 | 29.75 | 28.99 | 29.37 | 180,899 | -0.31(-1.06%) |
Jul 11, 2012 | 29.44 | 29.75 | 29.22 | 29.68 | 157,705 | +0.26(+0.87%) |
Jul 10, 2012 | 29.78 | 29.78 | 29.22 | 29.43 | 249,579 | -0.14(-0.48%) |
Jul 09, 2012 | 29.60 | 29.66 | 28.99 | 29.57 | 327,335 | -0.10(-0.35%) |
Jul 06, 2012 | 29.68 | 29.97 | 29.58 | 29.67 | 145,875 | -0.28(-0.95%) |
Jul 05, 2012 | 29.44 | 30.38 | 29.30 | 29.96 | 128,671 | +0.53(+1.81%) |
Jul 03, 2012 | 29.01 | 29.70 | 28.87 | 29.43 | 247,583 | +0.47(+1.64%) |
Jul 02, 2012 | 28.90 | 29.31 | 28.75 | 28.95 | 260,067 | -0.02(-0.07%) |
Jun 29, 2012 | 28.99 | 29.16 | 28.68 | 28.97 | 205,407 | +0.49(+1.73%) |
Jun 28, 2012 | 28.93 | 29.00 | 28.14 | 28.48 | 121,108 | -0.63(-2.15%) |
Jun 27, 2012 | 29.38 | 29.45 | 29.04 | 29.11 | 196,204 | -0.28(-0.94%) |
Jun 26, 2012 | 29.30 | 29.50 | 29.22 | 29.38 | 175,723 | +0.07(+0.23%) |
Jun 25, 2012 | 29.83 | 30.05 | 29.14 | 29.31 | 94,265 | -0.95(-3.14%) |
Jun 22, 2012 | 29.40 | 30.28 | 29.21 | 30.26 | 371,075 | +0.92(+3.14%) |
Jun 21, 2012 | 30.23 | 30.25 | 29.22 | 29.34 | 222,666 | -0.75(-2.49%) |
Jun 20, 2012 | 29.48 | 30.29 | 29.32 | 30.09 | 181,137 | +0.70(+2.39%) |
Jun 19, 2012 | 29.31 | 29.53 | 29.11 | 29.39 | 170,890 | +0.32(+1.11%) |
Jun 18, 2012 | 29.15 | 29.44 | 29.01 | 29.07 | 150,035 | -0.30(-1.03%) |
Jun 15, 2012 | 29.19 | 29.54 | 28.94 | 29.37 | 241,569 | +0.23(+0.78%) |
Jun 14, 2012 | 29.30 | 29.32 | 28.93 | 29.14 | 190,378 | -0.06(-0.21%) |
Jun 13, 2012 | 29.24 | 30.38 | 28.96 | 29.20 | 273,987 | +0.29(+1.00%) |
Jun 12, 2012 | 29.04 | 29.14 | 28.64 | 28.92 | 179,609 | +0.01(+0.03%) |
Jun 11, 2012 | 29.13 | 29.43 | 28.73 | 28.91 | 206,307 | +0.09(+0.33%) |
Jun 08, 2012 | 29.33 | 29.33 | 28.22 | 28.81 | 696,520 | -0.63(-2.13%) |
Jun 07, 2012 | 30.18 | 30.24 | 29.43 | 29.44 | 259,063 | -0.26(-0.86%) |
Jun 06, 2012 | 29.71 | 29.98 | 29.46 | 29.69 | 184,754 | +0.09(+0.32%) |
Jun 05, 2012 | 29.50 | 29.95 | 29.24 | 29.60 | 558,937 | -0.11(-0.38%) |
Jun 04, 2012 | 29.72 | 30.02 | 29.33 | 29.71 | 294,848 | +0.04(+0.13%) |
Jun 01, 2012 | 29.69 | 30.31 | 29.50 | 29.67 | 329,600 | -0.75(-2.46%) |
May 31, 2012 | 30.29 | 30.64 | 29.71 | 30.42 | 329,044 | +0.34(+1.14%) |
May 30, 2012 | 30.23 | 30.37 | 29.48 | 30.08 | 225,707 | -0.49(-1.61%) |
May 29, 2012 | 29.85 | 30.68 | 29.83 | 30.58 | 174,486 | +0.94(+3.17%) |
May 25, 2012 | 29.70 | 30.05 | 29.39 | 29.64 | 262,787 | -0.02(-0.06%) |
May 24, 2012 | 29.96 | 30.23 | 28.89 | 29.66 | 246,815 | -0.38(-1.26%) |
May 23, 2012 | 28.93 | 30.10 | 28.93 | 30.04 | 311,236 | +0.85(+2.93%) |
May 22, 2012 | 29.67 | 29.67 | 28.93 | 29.18 | 248,216 | -0.32(-1.09%) |
May 21, 2012 | 29.31 | 29.92 | 28.85 | 29.50 | 302,973 | +0.19(+0.65%) |
May 18, 2012 | 28.99 | 29.75 | 28.99 | 29.31 | 428,682 | +0.20(+0.68%) |
May 17, 2012 | 30.67 | 30.67 | 29.09 | 29.11 | 526,262 | -1.27(-4.19%) |
May 16, 2012 | 31.40 | 31.75 | 30.35 | 30.39 | 322,593 | -0.94(-3.00%) |
May 15, 2012 | 31.33 | 31.95 | 30.92 | 31.33 | 230,490 | +0.02(+0.06%) |
May 14, 2012 | 31.17 | 31.55 | 31.05 | 31.31 | 184,715 | -0.21(-0.66%) |
May 11, 2012 | 30.53 | 31.66 | 30.53 | 31.52 | 325,427 | +0.76(+2.47%) |
May 10, 2012 | 31.76 | 31.94 | 30.31 | 30.76 | 388,489 | -0.77(-2.44%) |
May 09, 2012 | 30.23 | 31.63 | 30.22 | 31.53 | 265,278 | +0.97(+3.17%) |
May 08, 2012 | 31.23 | 31.23 | 30.31 | 30.56 | 486,132 | -0.78(-2.48%) |
May 07, 2012 | 31.21 | 31.73 | 30.90 | 31.34 | 228,487 | +0.20(+0.64%) |
May 04, 2012 | 31.33 | 31.93 | 30.75 | 31.14 | 335,216 | -0.41(-1.29%) |
May 03, 2012 | 32.98 | 33.14 | 31.33 | 31.55 | 479,863 | -1.56(-4.70%) |
May 02, 2012 | 33.17 | 33.48 | 33.00 | 33.10 | 419,060 | -0.34(-1.02%) |