Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.56 | 26.56 | 21.09 | 24.50 | 3,997,580 | -3.52(-12.57%) |
Jul 30, 2012 | 28.59 | 28.91 | 27.95 | 28.02 | 255,665 | -0.59(-2.08%) |
Jul 27, 2012 | 28.09 | 28.90 | 28.07 | 28.62 | 156,492 | +0.67(+2.41%) |
Jul 26, 2012 | 28.18 | 28.20 | 27.74 | 27.95 | 157,063 | +0.00(+0.00%) |
Jul 25, 2012 | 27.77 | 28.12 | 27.73 | 27.95 | 131,724 | +0.15(+0.53%) |
Jul 24, 2012 | 28.34 | 28.39 | 27.53 | 27.80 | 414,220 | -0.47(-1.67%) |
Jul 23, 2012 | 27.98 | 28.37 | 27.43 | 28.27 | 151,143 | -0.08(-0.28%) |
Jul 20, 2012 | 28.75 | 28.86 | 28.32 | 28.35 | 154,963 | -0.66(-2.29%) |
Jul 19, 2012 | 29.62 | 29.62 | 28.92 | 29.01 | 168,283 | -0.53(-1.80%) |
Jul 18, 2012 | 29.79 | 29.80 | 29.39 | 29.55 | 89,232 | -0.25(-0.85%) |
Jul 17, 2012 | 30.09 | 30.13 | 29.44 | 29.80 | 184,618 | -0.10(-0.32%) |
Jul 16, 2012 | 29.68 | 30.11 | 29.68 | 29.90 | 356,925 | +0.13(+0.44%) |
Jul 13, 2012 | 29.71 | 30.16 | 29.66 | 29.76 | 343,279 | +0.04(+0.15%) |
Jul 12, 2012 | 29.79 | 30.04 | 29.41 | 29.72 | 258,073 | -0.17(-0.59%) |
Jul 11, 2012 | 29.66 | 30.02 | 29.33 | 29.90 | 390,809 | +0.20(+0.68%) |
Jul 10, 2012 | 29.54 | 29.76 | 29.36 | 29.69 | 468,775 | +0.40(+1.37%) |
Jul 09, 2012 | 29.47 | 29.56 | 29.13 | 29.29 | 188,357 | -0.27(-0.92%) |
Jul 06, 2012 | 29.35 | 29.69 | 29.23 | 29.56 | 117,168 | -0.01(-0.03%) |
Jul 05, 2012 | 29.82 | 29.90 | 29.43 | 29.57 | 201,946 | -0.35(-1.17%) |
Jul 03, 2012 | 29.78 | 29.99 | 29.37 | 29.92 | 111,816 | +0.10(+0.32%) |
Jul 02, 2012 | 29.60 | 30.00 | 29.14 | 29.83 | 216,262 | +0.30(+1.01%) |
Jun 29, 2012 | 29.69 | 29.72 | 29.20 | 29.53 | 253,171 | +0.27(+0.93%) |
Jun 28, 2012 | 28.99 | 29.43 | 28.75 | 29.26 | 188,983 | +0.17(+0.60%) |
Jun 27, 2012 | 28.80 | 29.17 | 28.57 | 29.08 | 232,829 | +0.42(+1.46%) |
Jun 26, 2012 | 28.54 | 28.76 | 28.06 | 28.66 | 330,757 | +0.26(+0.92%) |
Jun 25, 2012 | 29.01 | 29.02 | 28.36 | 28.40 | 306,972 | -0.69(-2.37%) |
Jun 22, 2012 | 29.32 | 29.55 | 29.00 | 29.09 | 1,641,075 | -0.15(-0.51%) |
Jun 21, 2012 | 29.55 | 29.75 | 28.72 | 29.24 | 461,783 | -0.14(-0.48%) |