Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.65 | 26.77 | 26.31 | 26.31 | 863 | -0.46(-1.72%) |
Jul 30, 2012 | 27.62 | 27.64 | 26.70 | 26.77 | 9,710 | +0.39(+1.47%) |
Jul 27, 2012 | 26.74 | 29.02 | 26.17 | 26.38 | 2,697 | +0.27(+1.02%) |
Jul 26, 2012 | 26.12 | 26.77 | 25.99 | 26.12 | 5,624 | +0.60(+2.37%) |
Jul 25, 2012 | 25.34 | 26.33 | 25.32 | 25.51 | 13,001 | +0.07(+0.29%) |
Jul 24, 2012 | 25.78 | 25.97 | 25.25 | 25.44 | 2,295 | -0.65(-2.47%) |
Jul 23, 2012 | 26.84 | 27.32 | 25.27 | 26.08 | 11,609 | -2.14(-7.58%) |
Jul 20, 2012 | 28.17 | 28.29 | 27.40 | 28.22 | 5,745 | -0.17(-0.60%) |
Jul 19, 2012 | 28.94 | 29.07 | 28.12 | 28.39 | 10,992 | +0.17(+0.60%) |
Jul 18, 2012 | 28.29 | 28.32 | 27.88 | 28.22 | 3,128 | +0.05(+0.17%) |
Jul 17, 2012 | 28.51 | 28.78 | 27.20 | 28.17 | 3,881 | -0.51(-1.77%) |
Jul 16, 2012 | 28.61 | 28.78 | 27.93 | 28.68 | 8,126 | +0.53(+1.90%) |
Jul 13, 2012 | 28.26 | 28.58 | 28.05 | 28.14 | 1,965 | +0.87(+3.18%) |
Jul 12, 2012 | 27.28 | 27.37 | 26.48 | 27.28 | 23,456 | +0.38(+1.42%) |
Jul 11, 2012 | 26.86 | 28.90 | 26.86 | 26.90 | 4,480 | -0.65(-2.35%) |
Jul 10, 2012 | 27.95 | 27.95 | 27.29 | 27.54 | 27,583 | -1.06(-3.72%) |
Jul 09, 2012 | 28.92 | 29.23 | 28.61 | 28.61 | 2,266 | -0.39(-1.33%) |
Jul 06, 2012 | 29.03 | 29.06 | 28.07 | 28.99 | 5,630 | -0.22(-0.74%) |
Jul 05, 2012 | 29.25 | 29.52 | 28.92 | 29.21 | 8,822 | +0.53(+1.85%) |
Jul 03, 2012 | 29.11 | 29.21 | 28.66 | 28.68 | 1,315 | -0.34(-1.17%) |
Jul 02, 2012 | 29.94 | 29.94 | 27.98 | 29.02 | 9,624 | -0.24(-0.83%) |
Jun 29, 2012 | 29.23 | 29.57 | 28.56 | 29.26 | 12,239 | +2.49(+9.30%) |
Jun 28, 2012 | 27.47 | 27.57 | 26.53 | 26.77 | 3,254 | -0.24(-0.90%) |
Jun 27, 2012 | 26.84 | 27.22 | 26.84 | 27.01 | 5,996 | +0.17(+0.63%) |
Jun 26, 2012 | 26.60 | 26.84 | 26.29 | 26.84 | 6,013 | +0.24(+0.91%) |
Jun 25, 2012 | 27.81 | 28.34 | 26.07 | 26.60 | 6,620 | -2.13(-7.41%) |
Jun 22, 2012 | 28.39 | 29.04 | 28.36 | 28.73 | 7,059 | +0.41(+1.45%) |
Jun 21, 2012 | 29.54 | 29.69 | 28.32 | 28.32 | 35,055 | -0.85(-2.90%) |
Jun 20, 2012 | 29.23 | 29.38 | 28.07 | 29.16 | 17,884 | -0.41(-1.39%) |
Jun 19, 2012 | 29.01 | 30.01 | 28.95 | 29.57 | 18,170 | +1.64(+5.89%) |
Jun 18, 2012 | 28.68 | 29.02 | 27.63 | 27.93 | 35,779 | -0.70(-2.45%) |
Jun 15, 2012 | 26.60 | 28.82 | 26.53 | 28.63 | 61,924 | +2.30(+8.72%) |
Jun 14, 2012 | 25.00 | 26.33 | 25.00 | 26.33 | 26,095 | +2.93(+12.50%) |
Jun 13, 2012 | 22.66 | 23.50 | 22.66 | 23.41 | 19,493 | +0.65(+2.87%) |
Jun 12, 2012 | 22.83 | 23.19 | 22.32 | 22.75 | 4,744 | +0.34(+1.51%) |
Jun 11, 2012 | 23.50 | 23.50 | 22.32 | 22.42 | 8,302 | -0.55(-2.41%) |
Jun 08, 2012 | 22.46 | 22.97 | 22.00 | 22.97 | 1,768 | +0.87(+3.93%) |
Jun 07, 2012 | 22.83 | 22.85 | 22.10 | 22.10 | 3,071 | -0.24(-1.07%) |
Jun 06, 2012 | 22.02 | 23.42 | 21.91 | 22.34 | 14,106 | +0.94(+4.40%) |
Jun 05, 2012 | 21.67 | 21.88 | 21.23 | 21.40 | 16,347 | -1.21(-5.35%) |
Jun 04, 2012 | 22.37 | 22.95 | 22.34 | 22.61 | 7,623 | +0.39(+1.74%) |
Jun 01, 2012 | 22.97 | 23.70 | 21.98 | 22.22 | 16,113 | -1.23(-5.23%) |
May 31, 2012 | 23.53 | 23.87 | 23.19 | 23.45 | 2,841 | +0.48(+2.08%) |
May 30, 2012 | 24.21 | 24.21 | 22.97 | 22.97 | 12,269 | -1.18(-4.90%) |
May 29, 2012 | 23.87 | 24.33 | 23.82 | 24.16 | 14,374 | +1.38(+6.05%) |
May 25, 2012 | 23.53 | 23.94 | 22.37 | 22.78 | 18,705 | -0.68(-2.89%) |
May 24, 2012 | 23.75 | 23.82 | 23.17 | 23.46 | 13,812 | -1.26(-5.09%) |
May 23, 2012 | 24.81 | 24.88 | 23.96 | 24.71 | 30,819 | -0.31(-1.26%) |
May 22, 2012 | 25.87 | 25.87 | 24.95 | 25.03 | 25,667 | -0.85(-3.27%) |
May 21, 2012 | 27.61 | 27.61 | 25.31 | 25.87 | 1,482 | -0.05(-0.19%) |
May 18, 2012 | 26.60 | 30.23 | 25.44 | 25.92 | 12,415 | +0.89(+3.57%) |
May 17, 2012 | 25.39 | 25.58 | 24.79 | 25.03 | 12,140 | -0.86(-3.33%) |
May 16, 2012 | 26.60 | 26.60 | 25.75 | 25.89 | 10,023 | -0.98(-3.63%) |
May 15, 2012 | 28.22 | 28.22 | 26.72 | 26.86 | 24,861 | -1.31(-4.64%) |
May 14, 2012 | 28.99 | 29.62 | 28.17 | 28.17 | 13,665 | -2.01(-6.67%) |
May 11, 2012 | 30.27 | 30.27 | 29.74 | 30.18 | 14,905 | -0.55(-1.79%) |
May 10, 2012 | 31.46 | 31.46 | 29.89 | 30.73 | 2,832 | +0.77(+2.58%) |
May 09, 2012 | 29.86 | 30.47 | 29.62 | 29.96 | 1,091 | -0.65(-2.13%) |
May 08, 2012 | 30.83 | 30.83 | 29.28 | 30.61 | 10,203 | -1.55(-4.81%) |
May 07, 2012 | 31.22 | 32.31 | 31.22 | 32.16 | 11,853 | -2.18(-6.34%) |
May 04, 2012 | 34.19 | 34.34 | 33.85 | 34.34 | 508 | +0.41(+1.21%) |
May 03, 2012 | 34.00 | 34.12 | 33.73 | 33.93 | 4,034 | -0.34(-0.99%) |
May 02, 2012 | 34.92 | 34.92 | 33.13 | 34.26 | 3,402 | -1.28(-3.61%) |