Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.75 | 27.98 | 27.65 | 27.78 | 110,818 | -0.06(-0.20%) |
Jul 30, 2012 | 28.02 | 28.24 | 27.50 | 27.84 | 118,855 | -0.23(-0.83%) |
Jul 27, 2012 | 27.13 | 28.18 | 27.13 | 28.07 | 162,761 | +0.96(+3.56%) |
Jul 26, 2012 | 27.68 | 27.79 | 26.75 | 27.11 | 150,960 | -0.06(-0.20%) |
Jul 25, 2012 | 26.88 | 27.41 | 26.88 | 27.16 | 114,418 | +0.37(+1.38%) |
Jul 24, 2012 | 27.61 | 27.63 | 26.68 | 26.79 | 158,061 | -0.82(-2.95%) |
Jul 23, 2012 | 27.61 | 27.81 | 27.50 | 27.61 | 119,242 | -0.58(-2.07%) |
Jul 20, 2012 | 28.41 | 28.45 | 28.18 | 28.19 | 178,012 | -0.47(-1.65%) |
Jul 19, 2012 | 28.66 | 29.01 | 28.42 | 28.67 | 121,238 | +0.02(+0.06%) |
Jul 18, 2012 | 27.84 | 28.80 | 27.84 | 28.65 | 133,023 | +0.63(+2.25%) |
Jul 17, 2012 | 28.13 | 28.43 | 27.60 | 28.02 | 96,453 | -0.02(-0.07%) |
Jul 16, 2012 | 27.95 | 28.22 | 27.56 | 28.04 | 306,240 | -0.06(-0.20%) |
Jul 13, 2012 | 27.65 | 28.36 | 27.65 | 28.09 | 133,959 | +0.46(+1.68%) |
Jul 12, 2012 | 27.49 | 27.78 | 27.12 | 27.63 | 205,664 | -0.11(-0.40%) |
Jul 11, 2012 | 27.97 | 28.02 | 27.60 | 27.74 | 171,670 | -0.26(-0.93%) |
Jul 10, 2012 | 28.49 | 28.65 | 27.78 | 28.00 | 125,230 | -0.32(-1.15%) |
Jul 09, 2012 | 28.39 | 28.44 | 28.16 | 28.32 | 194,308 | -0.19(-0.68%) |
Jul 06, 2012 | 28.64 | 28.69 | 28.33 | 28.52 | 123,085 | -0.46(-1.60%) |
Jul 05, 2012 | 29.24 | 29.39 | 28.96 | 28.98 | 126,131 | -0.37(-1.26%) |
Jul 03, 2012 | 28.80 | 29.35 | 28.67 | 29.35 | 103,727 | +0.58(+2.03%) |
Jul 02, 2012 | 28.78 | 28.79 | 28.27 | 28.77 | 226,955 | -0.02(-0.06%) |
Jun 29, 2012 | 27.90 | 28.84 | 27.77 | 28.79 | 290,500 | +1.43(+5.22%) |
Jun 28, 2012 | 27.24 | 28.00 | 27.11 | 27.36 | 272,986 | -1.07(-3.75%) |
Jun 27, 2012 | 27.83 | 28.42 | 27.83 | 28.42 | 133,911 | +0.68(+2.44%) |
Jun 26, 2012 | 27.97 | 28.04 | 27.53 | 27.75 | 209,422 | -0.23(-0.83%) |
Jun 25, 2012 | 28.08 | 28.28 | 27.85 | 27.98 | 181,569 | -0.56(-1.98%) |
Jun 22, 2012 | 28.32 | 28.54 | 28.08 | 28.54 | 545,979 | +0.36(+1.28%) |
Jun 21, 2012 | 28.88 | 29.02 | 28.13 | 28.18 | 217,342 | -0.78(-2.68%) |
Jun 20, 2012 | 29.07 | 29.26 | 28.76 | 28.96 | 185,230 | -0.06(-0.19%) |
Jun 19, 2012 | 28.52 | 29.19 | 28.41 | 29.01 | 181,146 | +0.57(+2.02%) |
Jun 18, 2012 | 28.00 | 28.61 | 27.93 | 28.44 | 180,902 | +0.30(+1.05%) |
Jun 15, 2012 | 28.20 | 28.49 | 27.99 | 28.14 | 337,699 | -0.05(-0.16%) |
Jun 14, 2012 | 28.24 | 28.41 | 27.87 | 28.19 | 331,532 | -0.01(-0.03%) |
Jun 13, 2012 | 28.17 | 29.02 | 28.10 | 28.20 | 652,818 | +0.40(+1.43%) |
Jun 12, 2012 | 27.65 | 27.83 | 27.36 | 27.80 | 145,372 | +0.28(+1.01%) |
Jun 11, 2012 | 28.14 | 28.27 | 27.53 | 27.53 | 201,791 | -0.36(-1.29%) |
Jun 08, 2012 | 27.73 | 28.03 | 27.68 | 27.89 | 183,487 | +0.07(+0.27%) |
Jun 07, 2012 | 28.20 | 28.41 | 27.80 | 27.81 | 244,677 | +0.02(+0.07%) |
Jun 06, 2012 | 27.52 | 27.82 | 27.47 | 27.79 | 260,019 | +0.55(+2.00%) |
Jun 05, 2012 | 26.89 | 27.33 | 26.88 | 27.25 | 202,441 | +0.19(+0.72%) |
Jun 04, 2012 | 27.35 | 27.48 | 26.87 | 27.05 | 201,059 | -0.24(-0.88%) |
Jun 01, 2012 | 27.39 | 27.81 | 27.28 | 27.29 | 338,565 | -0.79(-2.83%) |
May 31, 2012 | 28.56 | 28.57 | 28.06 | 28.09 | 488,068 | -0.48(-1.68%) |
May 30, 2012 | 28.72 | 28.88 | 28.57 | 28.57 | 237,578 | -0.36(-1.25%) |
May 29, 2012 | 29.11 | 29.13 | 28.81 | 28.93 | 334,019 | +0.18(+0.64%) |
May 25, 2012 | 29.33 | 29.36 | 28.74 | 28.75 | 255,700 | -0.54(-1.83%) |
May 24, 2012 | 29.07 | 29.33 | 28.68 | 29.28 | 197,409 | +0.22(+0.76%) |
May 23, 2012 | 28.86 | 29.23 | 28.39 | 29.06 | 396,480 | -0.10(-0.35%) |
May 22, 2012 | 29.58 | 29.67 | 28.98 | 29.16 | 232,929 | -0.41(-1.38%) |
May 21, 2012 | 29.17 | 29.65 | 29.03 | 29.57 | 166,287 | +0.46(+1.59%) |
May 18, 2012 | 29.55 | 29.62 | 29.00 | 29.11 | 255,418 | -0.45(-1.53%) |
May 17, 2012 | 30.05 | 30.22 | 29.54 | 29.56 | 436,385 | -0.39(-1.30%) |
May 16, 2012 | 30.14 | 30.32 | 29.95 | 29.95 | 257,933 | -0.08(-0.28%) |
May 15, 2012 | 29.89 | 30.22 | 29.73 | 30.03 | 298,950 | +0.02(+0.06%) |
May 14, 2012 | 29.83 | 30.25 | 29.78 | 30.01 | 217,364 | -0.22(-0.73%) |
May 11, 2012 | 30.06 | 30.42 | 30.05 | 30.23 | 233,754 | -0.09(-0.31%) |
May 10, 2012 | 30.43 | 30.48 | 29.99 | 30.33 | 270,191 | +0.12(+0.40%) |
May 09, 2012 | 30.10 | 30.39 | 29.88 | 30.21 | 235,920 | -0.31(-1.03%) |
May 08, 2012 | 30.39 | 30.58 | 30.15 | 30.52 | 249,764 | -0.10(-0.33%) |
May 07, 2012 | 30.46 | 30.75 | 30.37 | 30.62 | 197,015 | +0.00(+0.00%) |
May 04, 2012 | 31.18 | 31.31 | 30.46 | 30.62 | 368,807 | -0.74(-2.36%) |
May 03, 2012 | 32.35 | 32.35 | 31.16 | 31.36 | 641,802 | -1.23(-3.77%) |
May 02, 2012 | 32.30 | 32.90 | 32.30 | 32.59 | 444,976 | -0.09(-0.28%) |