Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.09 | 24.20 | 23.66 | 23.68 | 396,047 | -0.50(-2.06%) |
Jul 30, 2012 | 24.12 | 24.36 | 23.84 | 24.18 | 616,919 | +0.17(+0.69%) |
Jul 27, 2012 | 23.60 | 24.29 | 23.58 | 24.02 | 717,588 | +0.48(+2.04%) |
Jul 26, 2012 | 23.62 | 23.78 | 23.21 | 23.54 | 443,113 | +0.25(+1.07%) |
Jul 25, 2012 | 23.41 | 23.51 | 23.20 | 23.29 | 222,203 | +0.12(+0.52%) |
Jul 24, 2012 | 23.94 | 24.16 | 23.10 | 23.17 | 292,535 | -0.80(-3.34%) |
Jul 23, 2012 | 23.66 | 24.05 | 23.49 | 23.97 | 252,364 | +0.00(+0.00%) |
Jul 20, 2012 | 24.75 | 24.86 | 23.82 | 23.97 | 556,487 | -1.02(-4.09%) |
Jul 19, 2012 | 25.26 | 25.49 | 24.90 | 24.99 | 327,354 | -0.06(-0.26%) |
Jul 18, 2012 | 25.25 | 25.65 | 24.87 | 25.06 | 284,458 | -0.30(-1.20%) |
Jul 17, 2012 | 25.33 | 25.79 | 25.10 | 25.36 | 501,511 | +0.13(+0.51%) |
Jul 16, 2012 | 24.94 | 25.34 | 24.60 | 25.23 | 308,578 | +0.16(+0.62%) |
Jul 13, 2012 | 24.40 | 25.09 | 24.23 | 25.07 | 272,884 | +0.75(+3.07%) |
Jul 12, 2012 | 24.40 | 24.44 | 23.98 | 24.33 | 435,611 | -0.22(-0.90%) |
Jul 11, 2012 | 25.19 | 25.23 | 24.45 | 24.55 | 315,332 | -0.55(-2.20%) |
Jul 10, 2012 | 25.33 | 25.33 | 25.05 | 25.10 | 262,517 | -0.06(-0.22%) |
Jul 09, 2012 | 25.03 | 25.33 | 24.87 | 25.16 | 476,636 | +0.01(+0.04%) |
Jul 06, 2012 | 25.15 | 25.31 | 24.82 | 25.15 | 364,613 | -0.06(-0.26%) |
Jul 05, 2012 | 24.78 | 25.30 | 24.66 | 25.21 | 349,072 | +0.28(+1.11%) |
Jul 03, 2012 | 24.31 | 24.95 | 24.23 | 24.94 | 220,214 | +0.59(+2.42%) |
Jul 02, 2012 | 24.05 | 24.35 | 23.93 | 24.35 | 436,521 | +0.32(+1.34%) |
Jun 29, 2012 | 23.76 | 24.08 | 23.56 | 24.02 | 405,775 | +0.75(+3.21%) |
Jun 28, 2012 | 23.03 | 23.28 | 22.77 | 23.28 | 323,914 | +0.00(+0.00%) |
Jun 27, 2012 | 23.00 | 23.28 | 22.94 | 23.28 | 284,361 | +0.24(+1.04%) |
Jun 26, 2012 | 22.79 | 23.19 | 22.61 | 23.04 | 355,966 | +0.16(+0.68%) |
Jun 25, 2012 | 23.32 | 23.51 | 22.45 | 22.88 | 497,737 | -0.85(-3.59%) |
Jun 22, 2012 | 24.83 | 24.84 | 23.67 | 23.73 | 2,176,682 | -0.91(-3.68%) |
Jun 21, 2012 | 25.05 | 25.15 | 24.49 | 24.64 | 783,550 | -0.55(-2.19%) |
Jun 20, 2012 | 24.34 | 25.22 | 24.22 | 25.19 | 622,786 | +0.77(+3.17%) |
Jun 19, 2012 | 23.72 | 24.57 | 23.66 | 24.42 | 427,183 | +0.78(+3.31%) |
Jun 18, 2012 | 23.17 | 23.89 | 23.09 | 23.64 | 367,192 | +0.29(+1.22%) |
Jun 15, 2012 | 23.04 | 23.60 | 23.04 | 23.35 | 531,170 | +0.24(+1.04%) |
Jun 14, 2012 | 22.65 | 23.25 | 22.54 | 23.11 | 259,532 | +0.47(+2.08%) |
Jun 13, 2012 | 23.09 | 23.27 | 22.57 | 22.64 | 216,476 | -0.41(-1.76%) |
Jun 12, 2012 | 22.95 | 23.05 | 22.68 | 23.05 | 135,800 | +0.22(+0.97%) |
Jun 11, 2012 | 23.47 | 23.47 | 22.82 | 22.83 | 343,014 | -0.36(-1.55%) |
Jun 08, 2012 | 22.62 | 23.22 | 22.28 | 23.19 | 418,132 | +0.52(+2.32%) |
Jun 07, 2012 | 23.34 | 23.59 | 22.64 | 22.66 | 305,189 | -0.42(-1.84%) |
Jun 06, 2012 | 22.68 | 23.08 | 22.62 | 23.08 | 189,123 | +0.48(+2.12%) |
Jun 05, 2012 | 22.16 | 22.62 | 21.86 | 22.61 | 330,969 | +0.26(+1.15%) |
Jun 04, 2012 | 22.56 | 22.65 | 21.97 | 22.35 | 246,093 | -0.06(-0.25%) |
Jun 01, 2012 | 22.48 | 22.84 | 22.38 | 22.40 | 270,970 | -0.62(-2.68%) |
May 31, 2012 | 23.09 | 23.16 | 22.58 | 23.02 | 300,862 | +0.01(+0.04%) |
May 30, 2012 | 23.15 | 23.30 | 22.99 | 23.01 | 302,141 | -0.25(-1.07%) |
May 29, 2012 | 23.31 | 23.48 | 23.18 | 23.26 | 382,206 | +0.05(+0.20%) |
May 25, 2012 | 23.31 | 23.38 | 23.12 | 23.21 | 309,363 | -0.10(-0.43%) |
May 24, 2012 | 23.30 | 23.37 | 23.00 | 23.32 | 324,602 | +0.08(+0.36%) |
May 23, 2012 | 23.05 | 23.29 | 22.80 | 23.23 | 306,860 | -0.07(-0.32%) |
May 22, 2012 | 23.68 | 23.86 | 23.18 | 23.31 | 350,463 | -0.42(-1.79%) |
May 21, 2012 | 23.82 | 23.96 | 23.41 | 23.73 | 465,287 | +0.07(+0.31%) |
May 18, 2012 | 23.86 | 24.13 | 23.42 | 23.66 | 382,439 | -0.28(-1.15%) |
May 17, 2012 | 24.44 | 24.59 | 23.67 | 23.93 | 1,089,850 | -0.42(-1.74%) |
May 16, 2012 | 24.71 | 24.76 | 24.31 | 24.36 | 392,057 | +0.02(+0.08%) |
May 15, 2012 | 24.09 | 24.64 | 24.04 | 24.34 | 216,723 | +0.18(+0.76%) |
May 14, 2012 | 24.50 | 24.64 | 24.15 | 24.15 | 281,103 | -0.60(-2.42%) |
May 11, 2012 | 24.66 | 24.93 | 24.58 | 24.75 | 205,953 | -0.18(-0.70%) |
May 10, 2012 | 24.59 | 25.00 | 24.50 | 24.93 | 510,692 | +0.66(+2.73%) |
May 09, 2012 | 24.18 | 24.51 | 23.95 | 24.26 | 475,123 | -0.27(-1.09%) |
May 08, 2012 | 24.37 | 24.60 | 24.16 | 24.53 | 342,466 | +0.08(+0.34%) |
May 07, 2012 | 24.36 | 24.75 | 24.23 | 24.45 | 332,669 | +0.14(+0.57%) |
May 04, 2012 | 25.07 | 25.16 | 24.27 | 24.31 | 407,274 | -0.75(-2.98%) |
May 03, 2012 | 25.49 | 25.79 | 23.81 | 25.06 | 768,342 | +0.18(+0.74%) |
May 02, 2012 | 24.12 | 24.87 | 24.12 | 24.87 | 437,763 | +0.52(+2.12%) |