Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.26 | 26.43 | 25.91 | 25.96 | 117,011 | -0.52(-1.96%) |
Jul 30, 2012 | 26.60 | 26.82 | 26.25 | 26.48 | 178,888 | -0.06(-0.24%) |
Jul 27, 2012 | 25.94 | 26.66 | 25.60 | 26.54 | 163,082 | +0.65(+2.50%) |
Jul 26, 2012 | 26.43 | 26.43 | 25.70 | 25.89 | 115,106 | -0.22(-0.86%) |
Jul 25, 2012 | 26.14 | 26.39 | 26.00 | 26.12 | 98,135 | +0.16(+0.60%) |
Jul 24, 2012 | 26.35 | 26.35 | 25.82 | 25.96 | 81,983 | -0.38(-1.43%) |
Jul 23, 2012 | 26.62 | 26.92 | 26.31 | 26.34 | 112,612 | -0.54(-2.01%) |
Jul 20, 2012 | 26.96 | 27.28 | 26.82 | 26.88 | 114,957 | -0.34(-1.24%) |
Jul 19, 2012 | 27.60 | 27.87 | 26.89 | 27.22 | 206,640 | -0.26(-0.94%) |
Jul 18, 2012 | 27.32 | 27.64 | 27.32 | 27.47 | 188,845 | +0.02(+0.06%) |
Jul 17, 2012 | 27.45 | 27.47 | 27.30 | 27.46 | 169,085 | +0.09(+0.32%) |
Jul 16, 2012 | 27.28 | 27.45 | 27.17 | 27.37 | 131,906 | -0.02(-0.08%) |
Jul 13, 2012 | 27.39 | 27.48 | 27.35 | 27.39 | 205,622 | +0.07(+0.25%) |
Jul 12, 2012 | 27.15 | 27.45 | 27.07 | 27.32 | 284,622 | -0.02(-0.06%) |
Jul 11, 2012 | 27.47 | 27.47 | 27.25 | 27.34 | 149,658 | -0.14(-0.51%) |
Jul 10, 2012 | 28.11 | 28.17 | 27.35 | 27.48 | 176,910 | -0.42(-1.50%) |
Jul 09, 2012 | 27.82 | 28.01 | 27.60 | 27.90 | 196,162 | +0.31(+1.13%) |
Jul 06, 2012 | 27.74 | 27.88 | 27.53 | 27.58 | 142,536 | -0.32(-1.15%) |
Jul 05, 2012 | 28.16 | 28.29 | 27.88 | 27.90 | 283,128 | -0.26(-0.91%) |
Jul 03, 2012 | 27.40 | 28.17 | 27.40 | 28.16 | 238,265 | +0.85(+3.10%) |
Jul 02, 2012 | 25.70 | 27.34 | 25.70 | 27.32 | 476,268 | +1.52(+5.91%) |
Jun 29, 2012 | 25.64 | 25.86 | 24.37 | 25.79 | 693,522 | +4.18(+19.37%) |
Jun 28, 2012 | 21.19 | 21.61 | 20.95 | 21.61 | 258,905 | +0.18(+0.83%) |
Jun 27, 2012 | 21.67 | 21.70 | 21.09 | 21.43 | 211,246 | -0.20(-0.92%) |
Jun 26, 2012 | 22.00 | 22.07 | 21.53 | 21.63 | 147,372 | -0.36(-1.65%) |
Jun 25, 2012 | 22.28 | 22.33 | 21.96 | 21.99 | 113,606 | -0.73(-3.22%) |
Jun 22, 2012 | 22.24 | 22.82 | 22.24 | 22.72 | 142,199 | +0.58(+2.62%) |
Jun 21, 2012 | 22.45 | 22.72 | 22.03 | 22.14 | 96,274 | -0.30(-1.35%) |
Jun 20, 2012 | 22.68 | 22.68 | 22.28 | 22.44 | 179,243 | -0.24(-1.08%) |
Jun 19, 2012 | 22.39 | 22.76 | 22.20 | 22.69 | 158,353 | +0.45(+2.05%) |
Jun 18, 2012 | 22.48 | 22.57 | 22.19 | 22.23 | 137,349 | -0.33(-1.47%) |
Jun 15, 2012 | 22.51 | 22.72 | 22.22 | 22.57 | 146,044 | +0.08(+0.36%) |
Jun 14, 2012 | 22.26 | 22.58 | 22.00 | 22.49 | 82,210 | +0.32(+1.42%) |
Jun 13, 2012 | 22.33 | 22.51 | 21.97 | 22.17 | 136,658 | -0.18(-0.81%) |
Jun 12, 2012 | 21.66 | 22.40 | 21.53 | 22.35 | 147,023 | +0.86(+4.00%) |
Jun 11, 2012 | 22.17 | 22.17 | 21.48 | 21.49 | 88,472 | -0.44(-2.00%) |
Jun 08, 2012 | 21.64 | 22.03 | 21.49 | 21.93 | 123,036 | +0.23(+1.05%) |
Jun 07, 2012 | 22.04 | 22.31 | 21.70 | 21.70 | 112,466 | -0.07(-0.33%) |
Jun 06, 2012 | 21.28 | 21.82 | 21.19 | 21.77 | 151,816 | +0.63(+2.97%) |
Jun 05, 2012 | 21.64 | 21.85 | 21.02 | 21.15 | 353,168 | -0.59(-2.73%) |
Jun 04, 2012 | 22.28 | 22.32 | 21.70 | 21.74 | 207,468 | -0.38(-1.71%) |
Jun 01, 2012 | 22.11 | 22.44 | 22.01 | 22.12 | 150,669 | -0.46(-2.03%) |
May 31, 2012 | 22.92 | 23.00 | 22.20 | 22.58 | 221,968 | -0.34(-1.49%) |
May 30, 2012 | 22.48 | 23.00 | 22.43 | 22.92 | 452,576 | +0.18(+0.80%) |
May 29, 2012 | 22.70 | 22.82 | 22.39 | 22.74 | 88,239 | +0.22(+0.99%) |
May 25, 2012 | 22.55 | 22.55 | 22.33 | 22.52 | 110,860 | -0.01(-0.06%) |
May 24, 2012 | 22.31 | 22.53 | 22.09 | 22.53 | 88,172 | +0.19(+0.83%) |
May 23, 2012 | 22.14 | 22.39 | 21.95 | 22.34 | 260,468 | -0.08(-0.38%) |
May 22, 2012 | 22.52 | 22.58 | 22.23 | 22.43 | 222,374 | -0.10(-0.45%) |
May 21, 2012 | 22.71 | 22.71 | 22.22 | 22.53 | 220,880 | -0.05(-0.22%) |
May 18, 2012 | 21.97 | 22.73 | 21.97 | 22.58 | 228,671 | +0.56(+2.56%) |
May 17, 2012 | 22.30 | 22.30 | 21.98 | 22.01 | 118,452 | -0.32(-1.41%) |
May 16, 2012 | 22.52 | 22.63 | 22.29 | 22.33 | 138,658 | -0.14(-0.64%) |
May 15, 2012 | 22.24 | 22.59 | 22.15 | 22.47 | 66,579 | +0.18(+0.81%) |
May 14, 2012 | 22.33 | 22.64 | 22.08 | 22.29 | 124,074 | -0.38(-1.67%) |
May 11, 2012 | 22.25 | 22.71 | 22.25 | 22.67 | 88,426 | +0.17(+0.77%) |
May 10, 2012 | 22.48 | 22.61 | 22.28 | 22.50 | 65,061 | +0.19(+0.83%) |
May 09, 2012 | 22.08 | 22.44 | 22.04 | 22.31 | 134,589 | -0.10(-0.45%) |
May 08, 2012 | 22.03 | 22.45 | 21.95 | 22.41 | 150,619 | +0.16(+0.72%) |
May 07, 2012 | 21.85 | 22.30 | 21.75 | 22.25 | 109,756 | +0.25(+1.13%) |
May 04, 2012 | 22.25 | 22.29 | 21.97 | 22.01 | 136,118 | -0.47(-2.10%) |
May 03, 2012 | 22.37 | 22.64 | 22.18 | 22.48 | 221,260 | +0.04(+0.17%) |
May 02, 2012 | 21.48 | 22.47 | 21.43 | 22.44 | 158,232 | +0.75(+3.43%) |