Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.37 | 25.90 | 24.97 | 25.21 | 527,405 | -0.37(-1.45%) |
Jul 30, 2012 | 25.39 | 25.85 | 24.92 | 25.58 | 513,109 | +0.12(+0.47%) |
Jul 27, 2012 | 24.11 | 25.57 | 23.80 | 25.46 | 976,808 | +1.44(+6.00%) |
Jul 26, 2012 | 24.15 | 24.24 | 23.49 | 24.02 | 785,154 | +0.47(+2.00%) |
Jul 25, 2012 | 23.85 | 23.95 | 22.46 | 23.55 | 1,379,976 | -0.03(-0.13%) |
Jul 24, 2012 | 24.14 | 24.20 | 23.27 | 23.58 | 1,036,154 | -0.55(-2.28%) |
Jul 23, 2012 | 23.96 | 24.38 | 23.53 | 24.13 | 1,065,108 | -1.03(-4.09%) |
Jul 20, 2012 | 25.66 | 25.90 | 25.05 | 25.16 | 1,060,380 | -0.66(-2.56%) |
Jul 19, 2012 | 25.65 | 26.20 | 25.55 | 25.82 | 1,041,432 | +0.27(+1.06%) |
Jul 18, 2012 | 25.18 | 26.52 | 24.94 | 25.55 | 1,426,437 | +0.19(+0.75%) |
Jul 17, 2012 | 23.92 | 25.50 | 23.67 | 25.36 | 1,929,347 | +1.66(+7.00%) |
Jul 16, 2012 | 23.74 | 24.27 | 23.47 | 23.70 | 1,126,415 | -0.33(-1.37%) |
Jul 13, 2012 | 23.21 | 24.21 | 23.21 | 24.03 | 1,017,322 | +0.93(+4.03%) |
Jul 12, 2012 | 22.86 | 23.33 | 22.50 | 23.10 | 967,928 | -0.31(-1.32%) |
Jul 11, 2012 | 22.56 | 23.65 | 22.38 | 23.41 | 918,434 | +1.08(+4.84%) |
Jul 10, 2012 | 23.61 | 23.85 | 22.09 | 22.33 | 847,563 | -1.00(-4.29%) |
Jul 09, 2012 | 22.88 | 23.99 | 22.83 | 23.33 | 989,515 | -0.21(-0.87%) |
Jul 06, 2012 | 23.68 | 23.89 | 22.77 | 23.54 | 771,472 | -0.30(-1.28%) |
Jul 05, 2012 | 24.45 | 24.74 | 23.52 | 23.84 | 925,200 | -0.78(-3.17%) |
Jul 03, 2012 | 23.71 | 24.89 | 23.71 | 24.62 | 812,050 | +1.10(+4.68%) |
Jul 02, 2012 | 23.42 | 23.77 | 22.50 | 23.52 | 1,101,259 | +0.03(+0.13%) |
Jun 29, 2012 | 23.06 | 23.65 | 22.82 | 23.49 | 1,952,114 | +1.42(+6.43%) |
Jun 28, 2012 | 20.78 | 22.10 | 20.57 | 22.07 | 2,198,665 | +1.08(+5.15%) |
Jun 27, 2012 | 19.85 | 21.16 | 19.76 | 20.99 | 1,949,881 | +1.24(+6.28%) |
Jun 26, 2012 | 19.61 | 19.99 | 19.04 | 19.75 | 1,268,774 | +0.21(+1.07%) |
Jun 25, 2012 | 19.72 | 19.86 | 19.29 | 19.54 | 911,850 | -0.72(-3.55%) |
Jun 22, 2012 | 20.00 | 20.38 | 19.56 | 20.26 | 1,362,495 | +0.48(+2.43%) |
Jun 21, 2012 | 21.28 | 21.38 | 19.65 | 19.78 | 1,791,565 | -1.58(-7.40%) |
Jun 20, 2012 | 20.71 | 21.74 | 20.66 | 21.36 | 2,404,242 | +0.61(+2.94%) |
Jun 19, 2012 | 20.16 | 21.04 | 19.96 | 20.75 | 1,481,181 | +0.79(+3.96%) |
Jun 18, 2012 | 20.17 | 20.19 | 19.33 | 19.96 | 1,333,448 | -0.47(-2.30%) |
Jun 15, 2012 | 20.15 | 20.48 | 19.97 | 20.43 | 959,777 | +0.31(+1.54%) |
Jun 14, 2012 | 19.58 | 20.52 | 19.24 | 20.12 | 1,128,290 | +0.60(+3.07%) |
Jun 13, 2012 | 20.44 | 20.51 | 19.43 | 19.52 | 1,564,964 | -1.12(-5.43%) |
Jun 12, 2012 | 20.28 | 20.67 | 19.75 | 20.64 | 1,409,096 | +0.59(+2.94%) |
Jun 11, 2012 | 21.59 | 21.59 | 20.04 | 20.05 | 1,395,480 | -0.72(-3.47%) |
Jun 08, 2012 | 20.98 | 21.03 | 20.20 | 20.77 | 1,388,401 | -0.50(-2.35%) |
Jun 07, 2012 | 21.88 | 22.38 | 21.16 | 21.27 | 1,044,519 | -0.30(-1.39%) |
Jun 06, 2012 | 21.54 | 22.48 | 21.27 | 21.57 | 1,236,273 | +0.33(+1.55%) |
Jun 05, 2012 | 20.93 | 21.69 | 20.85 | 21.24 | 1,657,566 | +0.12(+0.57%) |
Jun 04, 2012 | 20.52 | 21.40 | 19.72 | 21.12 | 2,123,695 | +0.71(+3.48%) |
Jun 01, 2012 | 21.42 | 21.60 | 20.41 | 20.41 | 2,227,491 | -1.70(-7.69%) |
May 31, 2012 | 23.23 | 23.37 | 21.35 | 22.11 | 2,464,574 | -1.00(-4.33%) |
May 30, 2012 | 24.14 | 24.20 | 22.59 | 23.11 | 1,803,573 | -1.68(-6.78%) |
May 29, 2012 | 24.62 | 25.12 | 24.06 | 24.79 | 1,279,425 | +0.56(+2.31%) |
May 25, 2012 | 24.71 | 24.84 | 23.60 | 24.23 | 2,036,872 | -0.45(-1.82%) |
May 24, 2012 | 25.74 | 25.99 | 24.15 | 24.68 | 986,236 | -1.30(-5.00%) |
May 23, 2012 | 26.07 | 26.08 | 24.83 | 25.98 | 1,539,725 | -0.41(-1.55%) |
May 22, 2012 | 26.80 | 27.51 | 26.06 | 26.39 | 824,489 | -0.23(-0.86%) |
May 21, 2012 | 25.15 | 26.75 | 24.60 | 26.62 | 1,505,449 | +1.58(+6.31%) |
May 18, 2012 | 25.76 | 26.17 | 24.95 | 25.04 | 1,169,828 | -0.71(-2.76%) |
May 17, 2012 | 26.57 | 26.94 | 25.64 | 25.75 | 1,121,634 | -0.75(-2.83%) |
May 16, 2012 | 27.10 | 28.04 | 26.13 | 26.50 | 1,223,603 | -0.52(-1.92%) |
May 15, 2012 | 27.93 | 28.29 | 26.90 | 27.02 | 1,221,274 | -0.92(-3.29%) |
May 14, 2012 | 28.14 | 28.84 | 27.87 | 27.94 | 731,949 | -0.82(-2.85%) |
May 11, 2012 | 28.96 | 29.92 | 28.55 | 28.76 | 1,302,681 | -0.62(-2.11%) |
May 10, 2012 | 30.59 | 31.32 | 29.26 | 29.38 | 1,349,203 | -0.79(-2.62%) |
May 09, 2012 | 27.63 | 30.65 | 27.11 | 30.17 | 2,459,269 | +2.08(+7.40%) |
May 08, 2012 | 27.07 | 28.21 | 26.38 | 28.09 | 1,933,433 | +1.37(+5.13%) |
May 07, 2012 | 25.75 | 27.04 | 25.42 | 26.72 | 1,338,794 | +0.92(+3.57%) |
May 04, 2012 | 26.48 | 26.55 | 25.22 | 25.80 | 1,412,978 | -1.07(-3.98%) |
May 03, 2012 | 27.55 | 27.69 | 26.63 | 26.87 | 736,868 | -0.76(-2.75%) |
May 02, 2012 | 28.08 | 28.14 | 27.47 | 27.63 | 603,061 | -0.86(-3.02%) |