Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.00 | 24.59 | 23.88 | 23.89 | 465,049 | -0.12(-0.50%) |
Jul 30, 2012 | 24.37 | 24.76 | 23.86 | 24.01 | 179,672 | -0.38(-1.56%) |
Jul 27, 2012 | 23.81 | 24.53 | 23.65 | 24.39 | 286,736 | +0.70(+2.95%) |
Jul 26, 2012 | 23.76 | 23.95 | 23.38 | 23.69 | 164,265 | +0.39(+1.67%) |
Jul 25, 2012 | 22.86 | 23.60 | 22.75 | 23.30 | 289,466 | +0.62(+2.73%) |
Jul 24, 2012 | 23.23 | 23.28 | 22.53 | 22.68 | 252,019 | -0.56(-2.41%) |
Jul 23, 2012 | 22.97 | 23.35 | 22.68 | 23.24 | 244,174 | -0.28(-1.19%) |
Jul 20, 2012 | 23.89 | 24.08 | 23.51 | 23.52 | 359,336 | -0.57(-2.37%) |
Jul 19, 2012 | 23.64 | 24.33 | 23.53 | 24.09 | 467,536 | +0.65(+2.77%) |
Jul 18, 2012 | 22.56 | 23.54 | 22.56 | 23.44 | 383,975 | +0.88(+3.90%) |
Jul 17, 2012 | 22.65 | 23.65 | 22.22 | 22.56 | 358,146 | +0.06(+0.27%) |
Jul 16, 2012 | 22.90 | 22.91 | 22.31 | 22.50 | 400,184 | -0.47(-2.05%) |
Jul 13, 2012 | 22.90 | 23.08 | 22.83 | 22.97 | 257,824 | +0.13(+0.57%) |
Jul 12, 2012 | 23.08 | 23.08 | 22.55 | 22.84 | 306,765 | -0.49(-2.10%) |
Jul 11, 2012 | 23.65 | 23.79 | 23.20 | 23.33 | 287,597 | -0.28(-1.19%) |
Jul 10, 2012 | 24.07 | 24.36 | 23.45 | 23.61 | 384,533 | -0.45(-1.87%) |
Jul 09, 2012 | 24.06 | 24.15 | 23.93 | 24.06 | 417,169 | -0.12(-0.50%) |
Jul 06, 2012 | 24.75 | 24.91 | 23.95 | 24.18 | 324,223 | -0.85(-3.40%) |
Jul 05, 2012 | 24.58 | 25.10 | 24.47 | 25.03 | 371,843 | +0.30(+1.21%) |
Jul 03, 2012 | 24.39 | 24.80 | 24.12 | 24.73 | 301,489 | +0.27(+1.10%) |
Jul 02, 2012 | 24.24 | 24.50 | 23.79 | 24.46 | 618,394 | +0.14(+0.58%) |
Jun 29, 2012 | 23.94 | 24.43 | 23.74 | 24.32 | 518,747 | +0.89(+3.80%) |
Jun 28, 2012 | 23.15 | 23.44 | 22.90 | 23.43 | 633,953 | +0.08(+0.34%) |
Jun 27, 2012 | 22.72 | 23.39 | 22.61 | 23.35 | 478,879 | +0.73(+3.23%) |
Jun 26, 2012 | 22.72 | 22.89 | 22.25 | 22.62 | 344,970 | -0.12(-0.53%) |
Jun 25, 2012 | 23.23 | 23.29 | 22.70 | 22.74 | 273,078 | -0.85(-3.60%) |
Jun 22, 2012 | 23.43 | 23.66 | 23.22 | 23.59 | 405,144 | +0.31(+1.33%) |
Jun 21, 2012 | 24.43 | 24.57 | 23.22 | 23.28 | 291,920 | -1.13(-4.63%) |
Jun 20, 2012 | 24.31 | 24.66 | 24.24 | 24.41 | 266,930 | +0.03(+0.12%) |
Jun 19, 2012 | 24.55 | 24.75 | 24.34 | 24.38 | 351,754 | -0.04(-0.16%) |
Jun 18, 2012 | 23.79 | 24.56 | 23.73 | 24.42 | 356,045 | +0.46(+1.92%) |
Jun 15, 2012 | 23.79 | 24.06 | 23.77 | 23.96 | 601,064 | +0.15(+0.63%) |
Jun 14, 2012 | 23.67 | 23.92 | 23.33 | 23.81 | 405,096 | +0.22(+0.93%) |
Jun 13, 2012 | 23.96 | 23.96 | 23.43 | 23.59 | 375,337 | -0.40(-1.67%) |
Jun 12, 2012 | 23.47 | 23.99 | 23.36 | 23.99 | 411,961 | +0.54(+2.30%) |
Jun 11, 2012 | 24.58 | 24.68 | 23.43 | 23.45 | 372,859 | -0.92(-3.78%) |
Jun 08, 2012 | 23.78 | 24.49 | 23.78 | 24.37 | 329,374 | +0.51(+2.14%) |
Jun 07, 2012 | 24.66 | 24.81 | 23.84 | 23.86 | 340,780 | -0.49(-2.01%) |
Jun 06, 2012 | 23.80 | 24.40 | 23.72 | 24.35 | 368,370 | +0.74(+3.13%) |
Jun 05, 2012 | 22.98 | 23.70 | 22.89 | 23.61 | 370,295 | +0.45(+1.94%) |
Jun 04, 2012 | 23.20 | 23.59 | 22.93 | 23.16 | 366,954 | -0.01(-0.04%) |
Jun 01, 2012 | 23.60 | 23.83 | 23.16 | 23.17 | 495,943 | -0.92(-3.82%) |
May 31, 2012 | 23.98 | 24.23 | 23.49 | 24.09 | 647,194 | +0.11(+0.46%) |
May 30, 2012 | 24.05 | 24.24 | 23.86 | 23.98 | 528,248 | -0.35(-1.44%) |
May 29, 2012 | 24.21 | 25.23 | 23.94 | 24.33 | 437,186 | +0.25(+1.04%) |
May 25, 2012 | 24.00 | 24.50 | 22.83 | 24.08 | 1,359,904 | +0.38(+1.60%) |
May 24, 2012 | 24.51 | 24.52 | 23.48 | 23.70 | 605,612 | -0.70(-2.87%) |
May 23, 2012 | 23.87 | 24.59 | 23.61 | 24.40 | 921,134 | +0.23(+0.95%) |
May 22, 2012 | 24.68 | 24.75 | 24.07 | 24.17 | 404,977 | -0.41(-1.67%) |
May 21, 2012 | 23.91 | 24.66 | 23.83 | 24.58 | 389,520 | +0.66(+2.76%) |
May 18, 2012 | 24.37 | 24.43 | 23.78 | 23.92 | 523,405 | -0.47(-1.93%) |
May 17, 2012 | 24.75 | 24.83 | 24.33 | 24.39 | 488,746 | -0.29(-1.18%) |
May 16, 2012 | 24.88 | 25.10 | 24.57 | 24.68 | 386,623 | -0.14(-0.56%) |
May 15, 2012 | 24.89 | 25.19 | 24.64 | 24.82 | 354,129 | -0.15(-0.60%) |
May 14, 2012 | 24.96 | 25.33 | 24.83 | 24.97 | 256,020 | -0.32(-1.27%) |
May 11, 2012 | 25.07 | 25.58 | 25.01 | 25.29 | 270,635 | +0.11(+0.44%) |
May 10, 2012 | 25.45 | 25.47 | 24.79 | 25.18 | 347,954 | +0.00(+0.00%) |
May 09, 2012 | 25.02 | 25.31 | 24.78 | 25.18 | 633,990 | -0.13(-0.51%) |
May 08, 2012 | 25.39 | 25.52 | 24.79 | 25.31 | 834,792 | -0.34(-1.33%) |
May 07, 2012 | 25.45 | 25.78 | 25.32 | 25.65 | 538,617 | -0.21(-0.81%) |
May 04, 2012 | 26.52 | 26.57 | 25.82 | 25.86 | 496,673 | -0.85(-3.18%) |
May 03, 2012 | 27.29 | 27.32 | 26.67 | 26.71 | 483,947 | -0.65(-2.38%) |
May 02, 2012 | 27.11 | 27.41 | 26.93 | 27.36 | 285,638 | -0.02(-0.07%) |