Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.51 | 22.80 | 22.43 | 22.50 | 260,732 | -0.02(-0.09%) |
Jul 30, 2012 | 22.38 | 22.60 | 22.25 | 22.52 | 239,505 | +0.00(+0.00%) |
Jul 27, 2012 | 22.16 | 22.64 | 22.01 | 22.52 | 334,585 | +0.41(+1.85%) |
Jul 26, 2012 | 22.90 | 23.06 | 21.98 | 22.11 | 753,601 | -0.68(-2.98%) |
Jul 25, 2012 | 22.57 | 23.15 | 22.19 | 22.79 | 1,312,671 | -0.94(-3.96%) |
Jul 24, 2012 | 24.47 | 24.47 | 23.25 | 23.73 | 335,543 | -0.57(-2.35%) |
Jul 23, 2012 | 24.45 | 24.50 | 23.86 | 24.30 | 235,109 | -0.45(-1.82%) |
Jul 20, 2012 | 24.91 | 24.98 | 24.54 | 24.75 | 559,189 | -0.38(-1.51%) |
Jul 19, 2012 | 25.34 | 25.43 | 25.07 | 25.13 | 452,956 | -0.16(-0.63%) |
Jul 18, 2012 | 24.51 | 25.37 | 24.46 | 25.29 | 320,599 | +0.80(+3.27%) |
Jul 17, 2012 | 24.44 | 24.66 | 24.21 | 24.49 | 236,096 | +0.14(+0.57%) |
Jul 16, 2012 | 24.13 | 24.47 | 23.94 | 24.35 | 314,245 | +0.32(+1.33%) |
Jul 13, 2012 | 23.51 | 24.13 | 23.42 | 24.03 | 271,392 | +0.57(+2.43%) |
Jul 12, 2012 | 23.26 | 23.56 | 23.10 | 23.46 | 212,915 | +0.05(+0.21%) |
Jul 11, 2012 | 23.34 | 23.49 | 23.05 | 23.41 | 306,759 | +0.04(+0.17%) |
Jul 10, 2012 | 23.84 | 23.84 | 23.29 | 23.37 | 285,390 | -0.23(-0.97%) |
Jul 09, 2012 | 23.46 | 23.69 | 23.31 | 23.60 | 312,910 | +0.05(+0.21%) |
Jul 06, 2012 | 23.56 | 23.73 | 23.49 | 23.55 | 131,293 | -0.30(-1.26%) |
Jul 05, 2012 | 24.03 | 24.17 | 23.83 | 23.85 | 795,134 | -0.30(-1.24%) |
Jul 03, 2012 | 23.47 | 24.15 | 23.43 | 24.15 | 200,017 | +0.77(+3.29%) |
Jul 02, 2012 | 23.47 | 23.51 | 22.73 | 23.38 | 500,218 | -0.08(-0.34%) |
Jun 29, 2012 | 23.29 | 23.47 | 23.10 | 23.46 | 336,355 | +0.66(+2.89%) |
Jun 28, 2012 | 22.72 | 22.80 | 22.40 | 22.80 | 128,666 | -0.05(-0.22%) |
Jun 27, 2012 | 22.32 | 22.94 | 22.32 | 22.85 | 237,779 | +0.61(+2.74%) |
Jun 26, 2012 | 22.31 | 22.38 | 22.02 | 22.24 | 127,420 | -0.03(-0.13%) |
Jun 25, 2012 | 22.10 | 22.36 | 22.10 | 22.27 | 204,519 | -0.11(-0.49%) |
Jun 22, 2012 | 22.51 | 22.65 | 22.28 | 22.38 | 871,277 | -0.04(-0.18%) |
Jun 21, 2012 | 22.63 | 22.90 | 22.11 | 22.42 | 312,406 | -0.26(-1.15%) |
Jun 20, 2012 | 22.66 | 22.79 | 22.42 | 22.68 | 232,829 | -0.04(-0.18%) |
Jun 19, 2012 | 22.35 | 23.06 | 22.26 | 22.72 | 302,154 | +0.50(+2.25%) |
Jun 18, 2012 | 22.32 | 22.57 | 22.14 | 22.22 | 215,916 | -0.28(-1.24%) |
Jun 15, 2012 | 22.29 | 22.51 | 22.20 | 22.50 | 419,302 | +0.13(+0.58%) |
Jun 14, 2012 | 22.38 | 22.88 | 22.25 | 22.37 | 296,867 | -0.03(-0.13%) |
Jun 13, 2012 | 22.60 | 22.84 | 22.36 | 22.40 | 317,077 | -0.21(-0.93%) |
Jun 12, 2012 | 22.24 | 22.62 | 22.07 | 22.61 | 342,071 | +0.55(+2.49%) |
Jun 11, 2012 | 22.86 | 22.86 | 22.04 | 22.06 | 393,283 | -0.64(-2.82%) |
Jun 08, 2012 | 22.64 | 22.80 | 22.38 | 22.70 | 192,700 | -0.01(-0.04%) |
Jun 07, 2012 | 23.16 | 23.16 | 22.68 | 22.71 | 330,864 | -0.15(-0.66%) |
Jun 06, 2012 | 22.80 | 23.02 | 22.57 | 22.86 | 329,382 | +0.22(+0.97%) |
Jun 05, 2012 | 22.31 | 22.87 | 22.21 | 22.64 | 250,554 | +0.30(+1.34%) |
Jun 04, 2012 | 22.44 | 22.60 | 21.91 | 22.34 | 333,815 | -0.06(-0.27%) |
Jun 01, 2012 | 22.89 | 23.44 | 22.36 | 22.40 | 634,909 | -1.20(-5.08%) |
May 31, 2012 | 23.76 | 23.92 | 23.30 | 23.60 | 325,304 | -0.20(-0.84%) |
May 30, 2012 | 24.21 | 24.37 | 23.77 | 23.80 | 241,497 | -0.60(-2.46%) |
May 29, 2012 | 24.25 | 24.97 | 24.15 | 24.40 | 191,209 | +0.32(+1.33%) |
May 25, 2012 | 24.00 | 24.14 | 23.80 | 24.08 | 224,560 | +0.14(+0.58%) |
May 24, 2012 | 23.81 | 24.00 | 23.60 | 23.94 | 221,654 | +0.11(+0.46%) |
May 23, 2012 | 23.77 | 23.88 | 23.06 | 23.83 | 358,985 | -0.12(-0.50%) |
May 22, 2012 | 23.90 | 24.28 | 23.82 | 23.95 | 348,426 | +0.06(+0.25%) |
May 21, 2012 | 23.92 | 23.97 | 23.77 | 23.89 | 328,102 | +0.12(+0.50%) |
May 18, 2012 | 23.87 | 24.11 | 23.73 | 23.77 | 547,996 | -0.11(-0.46%) |
May 17, 2012 | 24.20 | 24.21 | 23.76 | 23.88 | 377,473 | -0.31(-1.28%) |
May 16, 2012 | 24.73 | 24.82 | 24.16 | 24.19 | 307,499 | -0.44(-1.79%) |
May 15, 2012 | 24.79 | 25.11 | 24.53 | 24.63 | 292,064 | -0.10(-0.40%) |
May 14, 2012 | 24.95 | 25.22 | 24.73 | 24.73 | 522,106 | -0.48(-1.90%) |
May 11, 2012 | 24.96 | 25.33 | 24.91 | 25.21 | 336,710 | +0.11(+0.44%) |
May 10, 2012 | 25.09 | 25.51 | 24.89 | 25.10 | 207,739 | +0.25(+1.01%) |
May 09, 2012 | 25.01 | 25.37 | 24.78 | 24.85 | 408,803 | -0.14(-0.56%) |
May 08, 2012 | 25.21 | 25.35 | 24.66 | 24.99 | 432,278 | -0.33(-1.30%) |
May 07, 2012 | 25.36 | 25.91 | 25.26 | 25.32 | 322,370 | -0.11(-0.43%) |
May 04, 2012 | 25.86 | 25.93 | 25.38 | 25.43 | 265,439 | -0.54(-2.08%) |
May 03, 2012 | 26.47 | 26.47 | 25.87 | 25.97 | 178,554 | -0.53(-2.00%) |
May 02, 2012 | 26.60 | 26.92 | 26.10 | 26.50 | 291,153 | -0.40(-1.49%) |