Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.72 | 24.96 | 23.89 | 24.00 | 43,983 | -0.73(-2.97%) |
Jul 30, 2012 | 24.58 | 25.08 | 24.57 | 24.74 | 38,790 | +0.18(+0.73%) |
Jul 27, 2012 | 24.05 | 24.60 | 24.05 | 24.56 | 38,655 | +0.67(+2.79%) |
Jul 26, 2012 | 24.19 | 24.19 | 23.77 | 23.89 | 41,910 | +0.02(+0.07%) |
Jul 25, 2012 | 24.01 | 24.01 | 23.40 | 23.88 | 54,173 | +0.04(+0.18%) |
Jul 24, 2012 | 24.08 | 24.08 | 23.46 | 23.84 | 50,909 | -0.32(-1.33%) |
Jul 23, 2012 | 24.36 | 24.49 | 24.09 | 24.16 | 38,989 | -0.20(-0.82%) |
Jul 20, 2012 | 23.87 | 24.53 | 23.87 | 24.36 | 43,630 | +0.35(+1.44%) |
Jul 19, 2012 | 24.33 | 24.33 | 23.89 | 24.01 | 59,034 | -0.17(-0.69%) |
Jul 18, 2012 | 24.32 | 24.49 | 24.02 | 24.18 | 84,079 | -0.06(-0.24%) |
Jul 17, 2012 | 24.41 | 24.66 | 24.16 | 24.24 | 69,114 | -0.13(-0.52%) |
Jul 16, 2012 | 24.40 | 24.58 | 24.20 | 24.36 | 44,899 | -0.04(-0.17%) |
Jul 13, 2012 | 24.04 | 24.59 | 24.04 | 24.40 | 34,000 | +0.32(+1.33%) |
Jul 12, 2012 | 24.02 | 24.25 | 23.96 | 24.08 | 53,550 | -0.04(-0.17%) |
Jul 11, 2012 | 24.06 | 24.22 | 24.06 | 24.13 | 46,366 | -0.01(-0.02%) |
Jul 10, 2012 | 23.97 | 24.35 | 23.83 | 24.13 | 64,943 | +0.34(+1.41%) |
Jul 09, 2012 | 23.95 | 23.96 | 23.62 | 23.80 | 33,469 | -0.08(-0.33%) |
Jul 06, 2012 | 23.80 | 23.98 | 23.69 | 23.87 | 45,412 | +0.02(+0.09%) |
Jul 05, 2012 | 23.41 | 23.98 | 23.38 | 23.85 | 59,628 | +0.45(+1.93%) |
Jul 03, 2012 | 23.18 | 23.71 | 23.18 | 23.40 | 61,458 | +0.11(+0.47%) |
Jul 02, 2012 | 23.04 | 23.32 | 22.91 | 23.29 | 69,350 | +0.35(+1.51%) |
Jun 29, 2012 | 23.12 | 23.12 | 22.77 | 22.94 | 70,657 | +0.23(+0.99%) |
Jun 28, 2012 | 22.63 | 22.78 | 22.40 | 22.72 | 45,336 | +0.03(+0.14%) |
Jun 27, 2012 | 22.70 | 22.87 | 22.63 | 22.69 | 52,847 | +0.06(+0.25%) |
Jun 26, 2012 | 23.18 | 23.18 | 22.63 | 22.63 | 32,554 | -0.43(-1.84%) |
Jun 25, 2012 | 22.68 | 23.22 | 22.68 | 23.06 | 74,134 | +0.28(+1.22%) |
Jun 22, 2012 | 22.44 | 22.92 | 22.36 | 22.78 | 109,661 | +0.45(+2.02%) |
Jun 21, 2012 | 22.57 | 22.69 | 22.24 | 22.33 | 61,269 | -0.30(-1.32%) |
Jun 20, 2012 | 23.03 | 23.03 | 22.57 | 22.62 | 50,416 | -0.38(-1.67%) |
Jun 19, 2012 | 22.87 | 23.32 | 22.68 | 23.01 | 64,840 | +0.14(+0.62%) |
Jun 18, 2012 | 23.02 | 23.28 | 22.77 | 22.87 | 54,144 | -0.21(-0.91%) |
Jun 15, 2012 | 23.21 | 23.70 | 23.07 | 23.08 | 112,241 | -0.19(-0.81%) |
Jun 14, 2012 | 22.93 | 23.35 | 22.80 | 23.27 | 48,478 | +0.44(+1.91%) |
Jun 13, 2012 | 22.75 | 23.09 | 22.61 | 22.83 | 270,724 | +0.05(+0.22%) |
Jun 12, 2012 | 22.55 | 22.84 | 22.47 | 22.78 | 29,855 | +0.23(+1.04%) |
Jun 11, 2012 | 22.76 | 22.85 | 22.54 | 22.55 | 62,432 | +0.02(+0.07%) |
Jun 08, 2012 | 22.38 | 22.59 | 22.29 | 22.53 | 71,326 | +0.15(+0.67%) |
Jun 07, 2012 | 22.74 | 22.81 | 22.33 | 22.38 | 62,585 | -0.14(-0.62%) |
Jun 06, 2012 | 22.49 | 22.68 | 22.21 | 22.52 | 109,911 | +0.09(+0.42%) |
Jun 05, 2012 | 22.69 | 22.81 | 22.32 | 22.43 | 131,218 | -0.06(-0.28%) |
Jun 04, 2012 | 21.95 | 22.88 | 21.92 | 22.49 | 123,242 | +0.54(+2.44%) |
Jun 01, 2012 | 21.54 | 22.08 | 21.54 | 21.95 | 72,848 | -0.04(-0.19%) |
May 31, 2012 | 21.58 | 22.05 | 21.58 | 21.99 | 114,252 | +0.50(+2.35%) |
May 30, 2012 | 21.73 | 22.04 | 21.47 | 21.49 | 43,830 | -0.35(-1.62%) |
May 29, 2012 | 22.15 | 22.15 | 21.68 | 21.84 | 58,977 | -0.13(-0.59%) |
May 25, 2012 | 21.96 | 22.13 | 21.83 | 21.97 | 30,608 | +0.03(+0.12%) |
May 24, 2012 | 21.59 | 21.95 | 21.59 | 21.95 | 43,377 | +0.29(+1.35%) |
May 23, 2012 | 22.01 | 22.15 | 21.60 | 21.66 | 75,273 | -0.49(-2.21%) |
May 22, 2012 | 22.11 | 22.29 | 21.97 | 22.14 | 88,979 | +0.08(+0.35%) |
May 21, 2012 | 21.99 | 22.29 | 21.79 | 22.07 | 85,666 | +0.08(+0.38%) |
May 18, 2012 | 22.11 | 22.23 | 21.87 | 21.98 | 56,068 | -0.19(-0.87%) |
May 17, 2012 | 22.08 | 22.35 | 22.07 | 22.18 | 71,382 | +0.16(+0.73%) |
May 16, 2012 | 21.95 | 22.16 | 21.88 | 22.01 | 53,795 | +0.05(+0.21%) |
May 15, 2012 | 21.91 | 22.12 | 21.85 | 21.97 | 85,143 | +0.03(+0.12%) |
May 14, 2012 | 22.14 | 22.18 | 21.91 | 21.94 | 71,732 | -0.24(-1.08%) |
May 11, 2012 | 21.93 | 22.30 | 21.78 | 22.18 | 71,061 | +0.02(+0.07%) |
May 10, 2012 | 21.87 | 22.21 | 21.77 | 22.17 | 80,981 | +0.45(+2.06%) |
May 09, 2012 | 21.63 | 21.86 | 21.60 | 21.72 | 78,774 | -0.03(-0.12%) |
May 08, 2012 | 21.46 | 21.81 | 21.46 | 21.74 | 83,060 | +0.12(+0.58%) |
May 07, 2012 | 21.40 | 21.75 | 21.40 | 21.62 | 67,741 | +0.12(+0.56%) |
May 04, 2012 | 21.49 | 21.73 | 21.37 | 21.50 | 74,933 | -0.14(-0.63%) |
May 03, 2012 | 21.23 | 21.72 | 21.23 | 21.63 | 114,997 | +0.32(+1.51%) |
May 02, 2012 | 21.44 | 21.69 | 21.05 | 21.31 | 81,592 | -0.28(-1.30%) |