Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.50 | 25.00 | 18.74 | 18.95 | 3,832,899 | -5.44(-22.30%) |
Jul 30, 2012 | 23.31 | 24.52 | 23.27 | 24.39 | 752,257 | +1.14(+4.88%) |
Jul 27, 2012 | 23.66 | 23.97 | 22.98 | 23.25 | 609,151 | -0.41(-1.71%) |
Jul 26, 2012 | 26.00 | 26.00 | 21.60 | 23.66 | 3,434,043 | -7.21(-23.36%) |
Jul 25, 2012 | 31.94 | 32.21 | 30.74 | 30.87 | 260,100 | -0.94(-2.96%) |
Jul 24, 2012 | 32.10 | 32.45 | 31.65 | 31.81 | 112,521 | -0.12(-0.38%) |
Jul 23, 2012 | 31.90 | 32.15 | 31.40 | 31.93 | 111,665 | -0.57(-1.75%) |
Jul 20, 2012 | 32.66 | 33.25 | 32.32 | 32.50 | 98,560 | -0.48(-1.46%) |
Jul 19, 2012 | 33.65 | 34.43 | 32.63 | 32.98 | 303,468 | -0.60(-1.79%) |
Jul 18, 2012 | 31.42 | 33.95 | 31.42 | 33.58 | 270,976 | +2.07(+6.57%) |
Jul 17, 2012 | 31.17 | 31.69 | 30.70 | 31.51 | 142,985 | +0.56(+1.81%) |
Jul 16, 2012 | 31.05 | 31.38 | 30.68 | 30.95 | 57,843 | -0.12(-0.39%) |
Jul 13, 2012 | 30.97 | 31.33 | 30.83 | 31.07 | 66,648 | +0.13(+0.42%) |
Jul 12, 2012 | 31.09 | 31.34 | 30.54 | 30.94 | 171,727 | -0.33(-1.06%) |
Jul 11, 2012 | 31.01 | 31.34 | 30.78 | 31.27 | 149,709 | +0.27(+0.87%) |
Jul 10, 2012 | 31.37 | 31.37 | 30.78 | 31.00 | 236,924 | -0.15(-0.48%) |
Jul 09, 2012 | 31.18 | 31.25 | 30.54 | 31.15 | 310,737 | -0.11(-0.35%) |
Jul 06, 2012 | 31.27 | 31.57 | 31.16 | 31.26 | 138,479 | -0.30(-0.95%) |
Jul 05, 2012 | 31.01 | 32.00 | 30.87 | 31.56 | 122,147 | +0.56(+1.81%) |
Jul 03, 2012 | 30.56 | 31.29 | 30.41 | 31.00 | 235,029 | +0.50(+1.64%) |
Jul 02, 2012 | 30.44 | 30.88 | 30.29 | 30.50 | 246,880 | -0.02(-0.07%) |
Jun 29, 2012 | 30.54 | 30.72 | 30.21 | 30.52 | 194,992 | +0.52(+1.73%) |
Jun 28, 2012 | 30.48 | 30.55 | 29.64 | 30.00 | 114,967 | -0.66(-2.15%) |
Jun 27, 2012 | 30.95 | 31.03 | 30.59 | 30.66 | 186,256 | -0.29(-0.94%) |
Jun 26, 2012 | 30.87 | 31.08 | 30.78 | 30.95 | 166,813 | +0.07(+0.23%) |
Jun 25, 2012 | 31.42 | 31.66 | 30.70 | 30.88 | 89,486 | -1.00(-3.14%) |
Jun 22, 2012 | 30.97 | 31.90 | 30.77 | 31.88 | 352,259 | +0.97(+3.14%) |
Jun 21, 2012 | 31.84 | 31.87 | 30.78 | 30.91 | 211,376 | -0.79(-2.49%) |
Jun 20, 2012 | 31.05 | 31.91 | 30.89 | 31.70 | 171,953 | +0.74(+2.39%) |
Jun 19, 2012 | 30.88 | 31.11 | 30.67 | 30.96 | 162,225 | +0.34(+1.11%) |
Jun 18, 2012 | 30.71 | 31.01 | 30.56 | 30.62 | 142,428 | -0.32(-1.03%) |
Jun 15, 2012 | 30.75 | 31.12 | 30.49 | 30.94 | 229,320 | +0.24(+0.78%) |
Jun 14, 2012 | 30.87 | 30.89 | 30.47 | 30.70 | 180,725 | -0.07(-0.21%) |
Jun 13, 2012 | 30.80 | 32.00 | 30.51 | 30.77 | 260,094 | +0.30(+1.00%) |
Jun 12, 2012 | 30.59 | 30.70 | 30.17 | 30.46 | 170,502 | +0.01(+0.03%) |
Jun 11, 2012 | 30.69 | 31.00 | 30.27 | 30.45 | 195,846 | +0.10(+0.33%) |
Jun 08, 2012 | 30.90 | 30.90 | 29.73 | 30.35 | 661,202 | -0.66(-2.13%) |
Jun 07, 2012 | 31.79 | 31.86 | 31.00 | 31.01 | 245,927 | -0.27(-0.86%) |
Jun 06, 2012 | 31.30 | 31.58 | 31.04 | 31.28 | 175,386 | +0.10(+0.32%) |
Jun 05, 2012 | 31.08 | 31.55 | 30.80 | 31.18 | 530,595 | -0.12(-0.38%) |
Jun 04, 2012 | 31.31 | 31.62 | 30.90 | 31.30 | 279,898 | +0.04(+0.13%) |
Jun 01, 2012 | 31.28 | 31.93 | 31.08 | 31.26 | 312,887 | -0.79(-2.46%) |
May 31, 2012 | 31.91 | 32.28 | 31.30 | 32.05 | 312,360 | +0.36(+1.14%) |
May 30, 2012 | 31.85 | 31.99 | 31.05 | 31.69 | 214,263 | -0.52(-1.61%) |
May 29, 2012 | 31.44 | 32.32 | 31.42 | 32.21 | 165,639 | +0.99(+3.17%) |
May 25, 2012 | 31.29 | 31.65 | 30.96 | 31.22 | 249,462 | -0.02(-0.06%) |
May 24, 2012 | 31.56 | 31.84 | 30.43 | 31.24 | 234,300 | -0.40(-1.26%) |
May 23, 2012 | 30.48 | 31.71 | 30.48 | 31.64 | 295,455 | +0.90(+2.93%) |
May 22, 2012 | 31.25 | 31.25 | 30.48 | 30.74 | 235,630 | -0.34(-1.09%) |
May 21, 2012 | 30.88 | 31.52 | 30.39 | 31.08 | 287,611 | +0.20(+0.65%) |
May 18, 2012 | 30.54 | 31.34 | 30.54 | 30.88 | 406,945 | +0.21(+0.68%) |
May 17, 2012 | 32.31 | 32.31 | 30.64 | 30.67 | 499,577 | -1.34(-4.19%) |
May 16, 2012 | 33.08 | 33.45 | 31.97 | 32.01 | 306,236 | -0.99(-3.00%) |
May 15, 2012 | 33.00 | 33.66 | 32.57 | 33.00 | 218,803 | +0.02(+0.06%) |
May 14, 2012 | 32.84 | 33.24 | 32.71 | 32.98 | 175,349 | -0.22(-0.66%) |
May 11, 2012 | 32.16 | 33.35 | 32.16 | 33.20 | 308,926 | +0.80(+2.47%) |
May 10, 2012 | 33.46 | 33.65 | 31.93 | 32.40 | 368,790 | -0.81(-2.44%) |
May 09, 2012 | 31.84 | 33.32 | 31.83 | 33.21 | 251,827 | +1.02(+3.17%) |
May 08, 2012 | 32.90 | 32.90 | 31.93 | 32.19 | 461,482 | -0.82(-2.48%) |
May 07, 2012 | 32.88 | 33.42 | 32.55 | 33.01 | 216,902 | +0.21(+0.64%) |
May 04, 2012 | 33.00 | 33.64 | 32.40 | 32.80 | 318,219 | -0.43(-1.29%) |
May 03, 2012 | 34.74 | 34.91 | 33.00 | 33.23 | 455,531 | -1.64(-4.70%) |
May 02, 2012 | 34.94 | 35.27 | 34.76 | 34.87 | 397,811 | -0.36(-1.02%) |