Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.02 | 23.25 | 22.54 | 22.58 | 47,646 | -0.48(-2.08%) |
Jul 30, 2012 | 23.90 | 23.90 | 23.03 | 23.06 | 27,227 | -0.90(-3.76%) |
Jul 27, 2012 | 22.65 | 24.16 | 22.65 | 23.96 | 49,833 | +1.42(+6.30%) |
Jul 26, 2012 | 22.36 | 22.62 | 22.02 | 22.54 | 38,965 | +0.69(+3.16%) |
Jul 25, 2012 | 21.64 | 22.02 | 21.54 | 21.85 | 36,650 | +0.49(+2.29%) |
Jul 24, 2012 | 21.79 | 21.99 | 21.23 | 21.36 | 41,361 | -0.39(-1.79%) |
Jul 23, 2012 | 22.12 | 22.30 | 21.72 | 21.75 | 47,154 | -1.01(-4.44%) |
Jul 20, 2012 | 22.67 | 23.18 | 22.59 | 22.76 | 72,968 | -0.22(-0.96%) |
Jul 19, 2012 | 22.98 | 23.33 | 22.79 | 22.98 | 50,188 | +0.09(+0.39%) |
Jul 18, 2012 | 22.37 | 23.33 | 22.25 | 22.89 | 26,487 | +0.41(+1.82%) |
Jul 17, 2012 | 22.37 | 22.91 | 22.00 | 22.48 | 54,569 | +0.36(+1.63%) |
Jul 16, 2012 | 22.69 | 22.69 | 22.00 | 22.12 | 27,156 | -0.60(-2.64%) |
Jul 13, 2012 | 22.25 | 23.06 | 22.25 | 22.72 | 36,424 | +0.53(+2.39%) |
Jul 12, 2012 | 21.96 | 22.53 | 21.72 | 22.19 | 69,735 | -0.07(-0.31%) |
Jul 11, 2012 | 22.92 | 23.12 | 22.15 | 22.26 | 88,340 | -0.63(-2.75%) |
Jul 10, 2012 | 24.61 | 24.61 | 22.89 | 22.89 | 65,746 | -1.43(-5.88%) |
Jul 09, 2012 | 24.64 | 24.85 | 24.10 | 24.32 | 51,299 | -0.63(-2.53%) |
Jul 06, 2012 | 24.71 | 24.96 | 24.56 | 24.95 | 41,194 | -0.21(-0.83%) |
Jul 05, 2012 | 24.81 | 25.21 | 24.81 | 25.16 | 56,995 | +0.17(+0.68%) |
Jul 03, 2012 | 23.96 | 24.99 | 23.96 | 24.99 | 31,698 | +0.93(+3.87%) |
Jul 02, 2012 | 24.48 | 24.48 | 23.31 | 24.06 | 102,821 | -0.23(-0.95%) |
Jun 29, 2012 | 23.17 | 24.39 | 23.17 | 24.29 | 108,068 | +1.81(+8.05%) |
Jun 28, 2012 | 22.05 | 22.50 | 21.90 | 22.48 | 45,929 | +0.19(+0.85%) |
Jun 27, 2012 | 22.19 | 22.46 | 22.08 | 22.29 | 31,467 | +0.08(+0.36%) |
Jun 26, 2012 | 22.29 | 22.37 | 21.90 | 22.21 | 34,826 | -0.03(-0.13%) |
Jun 25, 2012 | 22.30 | 22.63 | 22.10 | 22.24 | 27,613 | -0.54(-2.37%) |
Jun 22, 2012 | 22.43 | 22.89 | 22.25 | 22.78 | 123,638 | +0.63(+2.84%) |
Jun 21, 2012 | 23.26 | 23.35 | 22.04 | 22.15 | 40,101 | -1.06(-4.57%) |
Jun 20, 2012 | 23.60 | 23.60 | 23.09 | 23.21 | 35,372 | -0.33(-1.40%) |
Jun 19, 2012 | 22.14 | 23.74 | 22.14 | 23.54 | 76,976 | +1.54(+7.00%) |
Jun 18, 2012 | 22.47 | 22.61 | 21.86 | 22.00 | 70,529 | -0.67(-2.96%) |
Jun 15, 2012 | 21.60 | 22.76 | 21.54 | 22.67 | 121,777 | +1.03(+4.76%) |
Jun 14, 2012 | 21.12 | 21.69 | 20.81 | 21.64 | 77,877 | +0.57(+2.71%) |
Jun 13, 2012 | 22.48 | 22.48 | 20.87 | 21.07 | 149,977 | -1.53(-6.77%) |
Jun 12, 2012 | 22.37 | 22.63 | 21.96 | 22.60 | 63,538 | +0.48(+2.17%) |
Jun 11, 2012 | 24.02 | 24.02 | 22.09 | 22.12 | 75,108 | -1.43(-6.07%) |
Jun 08, 2012 | 23.41 | 23.75 | 23.28 | 23.55 | 30,295 | +0.03(+0.13%) |
Jun 07, 2012 | 24.17 | 24.17 | 23.46 | 23.52 | 43,517 | -0.17(-0.72%) |
Jun 06, 2012 | 22.95 | 23.75 | 22.88 | 23.69 | 42,360 | +1.03(+4.55%) |
Jun 05, 2012 | 22.27 | 22.88 | 22.10 | 22.66 | 69,294 | +0.15(+0.67%) |
Jun 04, 2012 | 22.52 | 22.62 | 21.90 | 22.51 | 56,865 | +0.11(+0.49%) |
Jun 01, 2012 | 22.71 | 22.99 | 22.37 | 22.40 | 65,179 | -0.93(-3.99%) |
May 31, 2012 | 24.00 | 24.00 | 22.87 | 23.33 | 90,266 | -0.71(-2.95%) |
May 30, 2012 | 24.21 | 24.57 | 24.00 | 24.04 | 38,426 | -0.57(-2.32%) |
May 29, 2012 | 24.31 | 25.08 | 24.29 | 24.61 | 36,848 | +0.49(+2.03%) |
May 25, 2012 | 24.07 | 24.17 | 23.69 | 24.12 | 56,583 | +0.12(+0.50%) |
May 24, 2012 | 24.70 | 24.70 | 23.50 | 24.00 | 81,773 | -0.68(-2.76%) |
May 23, 2012 | 24.05 | 24.90 | 23.85 | 24.68 | 63,107 | +0.24(+0.98%) |
May 22, 2012 | 24.68 | 24.73 | 24.18 | 24.44 | 59,822 | -0.20(-0.81%) |
May 21, 2012 | 24.00 | 24.73 | 23.93 | 24.64 | 35,381 | +0.71(+2.97%) |
May 18, 2012 | 24.18 | 24.30 | 23.76 | 23.93 | 72,213 | -0.24(-0.99%) |
May 17, 2012 | 25.54 | 25.54 | 24.15 | 24.17 | 70,293 | -1.30(-5.10%) |
May 16, 2012 | 25.91 | 26.01 | 25.40 | 25.47 | 54,232 | -0.38(-1.47%) |
May 15, 2012 | 25.70 | 26.27 | 25.49 | 25.85 | 57,165 | +0.23(+0.90%) |
May 14, 2012 | 25.75 | 26.00 | 25.34 | 25.62 | 51,723 | -0.50(-1.91%) |
May 11, 2012 | 26.09 | 26.45 | 25.97 | 26.12 | 58,989 | -0.16(-0.61%) |
May 10, 2012 | 26.42 | 26.70 | 26.07 | 26.28 | 60,688 | +0.11(+0.42%) |
May 09, 2012 | 26.57 | 26.79 | 26.08 | 26.17 | 146,853 | -0.76(-2.82%) |
May 08, 2012 | 25.80 | 27.21 | 24.92 | 26.93 | 166,573 | +2.05(+8.24%) |
May 07, 2012 | 24.68 | 25.15 | 24.62 | 24.88 | 78,755 | +0.05(+0.20%) |
May 04, 2012 | 25.95 | 25.95 | 24.75 | 24.83 | 148,707 | -1.19(-4.57%) |
May 03, 2012 | 26.21 | 26.25 | 25.85 | 26.02 | 114,482 | -0.18(-0.69%) |
May 02, 2012 | 25.48 | 26.22 | 25.08 | 26.20 | 117,809 | +0.34(+1.31%) |