Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 30.75 | 31.34 | 29.07 | 29.47 | 207,608 | -1.28(-4.17%) |
Jul 30, 2012 | 31.04 | 31.73 | 30.55 | 30.75 | 124,828 | +0.10(+0.32%) |
Jul 27, 2012 | 29.07 | 30.95 | 28.88 | 30.65 | 185,573 | +1.87(+6.51%) |
Jul 26, 2012 | 28.38 | 29.02 | 27.89 | 28.78 | 125,969 | +0.99(+3.55%) |
Jul 25, 2012 | 27.69 | 28.78 | 27.10 | 27.79 | 130,179 | +0.79(+2.92%) |
Jul 24, 2012 | 28.38 | 28.58 | 26.51 | 27.00 | 165,842 | -1.18(-4.20%) |
Jul 23, 2012 | 28.88 | 28.88 | 28.09 | 28.19 | 120,555 | -1.08(-3.70%) |
Jul 20, 2012 | 29.27 | 30.06 | 29.07 | 29.27 | 102,386 | -0.30(-1.00%) |
Jul 19, 2012 | 29.67 | 30.55 | 28.98 | 29.57 | 94,371 | +0.10(+0.33%) |
Jul 18, 2012 | 29.86 | 31.00 | 29.07 | 29.47 | 129,933 | -0.49(-1.64%) |
Jul 17, 2012 | 30.16 | 30.26 | 28.68 | 29.96 | 129,522 | +0.10(+0.33%) |
Jul 16, 2012 | 29.57 | 30.55 | 29.07 | 29.86 | 105,445 | -0.10(-0.33%) |
Jul 13, 2012 | 30.16 | 30.91 | 29.76 | 29.96 | 142,025 | +0.00(+0.00%) |
Jul 12, 2012 | 27.60 | 30.70 | 25.92 | 29.96 | 297,896 | +1.77(+6.29%) |
Jul 11, 2012 | 28.29 | 28.58 | 26.71 | 28.19 | 169,434 | +0.10(+0.35%) |
Jul 10, 2012 | 30.35 | 31.24 | 27.30 | 28.09 | 244,217 | -1.87(-6.25%) |
Jul 09, 2012 | 30.26 | 30.75 | 29.37 | 29.96 | 122,566 | -0.30(-0.98%) |
Jul 06, 2012 | 30.85 | 31.44 | 29.96 | 30.26 | 170,717 | -1.58(-4.95%) |
Jul 05, 2012 | 32.13 | 33.71 | 31.44 | 31.83 | 237,586 | -0.59(-1.82%) |
Jul 03, 2012 | 29.37 | 32.42 | 29.37 | 32.42 | 205,490 | +3.55(+12.29%) |
Jul 02, 2012 | 29.47 | 30.06 | 28.29 | 28.88 | 177,206 | -0.79(-2.66%) |
Jun 29, 2012 | 29.67 | 30.06 | 28.98 | 29.67 | 210,717 | +1.97(+7.12%) |
Jun 28, 2012 | 28.78 | 29.37 | 27.40 | 27.69 | 169,158 | -1.58(-5.39%) |
Jun 27, 2012 | 29.17 | 29.74 | 27.60 | 29.27 | 169,882 | +0.20(+0.68%) |
Jun 26, 2012 | 29.86 | 30.16 | 28.78 | 29.07 | 151,123 | -0.79(-2.64%) |
Jun 25, 2012 | 29.07 | 30.16 | 28.58 | 29.86 | 186,085 | +0.00(+0.00%) |
Jun 22, 2012 | 27.99 | 29.86 | 27.79 | 29.86 | 1,547,536 | +1.68(+5.94%) |
Jun 21, 2012 | 30.75 | 31.24 | 27.79 | 28.19 | 268,881 | -3.65(-11.46%) |
Jun 20, 2012 | 31.83 | 33.21 | 30.65 | 31.83 | 299,258 | -0.39(-1.22%) |
Jun 19, 2012 | 30.85 | 32.52 | 30.26 | 32.23 | 312,754 | +1.68(+5.48%) |
Jun 18, 2012 | 28.19 | 31.04 | 27.69 | 30.55 | 273,471 | +1.77(+6.16%) |
Jun 15, 2012 | 27.79 | 29.47 | 27.20 | 28.78 | 682,421 | +0.69(+2.46%) |
Jun 14, 2012 | 27.60 | 28.09 | 26.41 | 28.09 | 304,279 | +0.69(+2.52%) |
Jun 13, 2012 | 25.23 | 27.60 | 25.13 | 27.40 | 426,707 | +1.58(+6.11%) |
Jun 12, 2012 | 24.64 | 26.12 | 24.34 | 25.82 | 313,635 | +1.48(+6.07%) |
Jun 11, 2012 | 24.84 | 25.43 | 23.95 | 24.34 | 311,606 | -0.20(-0.80%) |
Jun 08, 2012 | 25.03 | 25.13 | 23.85 | 24.54 | 199,348 | -0.89(-3.49%) |
Jun 07, 2012 | 26.51 | 27.10 | 25.03 | 25.43 | 174,847 | -0.59(-2.27%) |
Jun 06, 2012 | 27.40 | 27.79 | 25.43 | 26.02 | 289,339 | -0.39(-1.49%) |
Jun 05, 2012 | 26.61 | 27.10 | 25.82 | 26.41 | 239,083 | +0.30(+1.13%) |
Jun 04, 2012 | 23.95 | 26.31 | 23.36 | 26.12 | 244,736 | +2.17(+9.05%) |
Jun 01, 2012 | 23.75 | 25.13 | 23.55 | 23.95 | 296,357 | +0.69(+2.97%) |
May 31, 2012 | 24.15 | 24.64 | 22.27 | 23.26 | 190,158 | -0.89(-3.67%) |
May 30, 2012 | 24.64 | 24.74 | 22.96 | 24.15 | 164,276 | -0.89(-3.54%) |
May 29, 2012 | 26.22 | 27.00 | 24.54 | 25.03 | 193,148 | -0.30(-1.17%) |
May 25, 2012 | 23.75 | 25.43 | 23.36 | 25.33 | 168,541 | +1.58(+6.64%) |
May 24, 2012 | 23.65 | 24.24 | 22.47 | 23.75 | 257,518 | +0.99(+4.33%) |
May 23, 2012 | 20.89 | 22.96 | 19.32 | 22.77 | 412,471 | +1.48(+6.94%) |
May 22, 2012 | 22.96 | 23.85 | 20.89 | 21.29 | 338,948 | -2.37(-10.00%) |
May 21, 2012 | 22.08 | 23.65 | 21.98 | 23.65 | 202,030 | +1.77(+8.11%) |
May 18, 2012 | 25.13 | 25.23 | 21.68 | 21.88 | 390,896 | -2.07(-8.64%) |
May 17, 2012 | 23.46 | 26.12 | 22.96 | 23.95 | 400,945 | +1.87(+8.48%) |
May 16, 2012 | 22.27 | 23.65 | 21.48 | 22.08 | 345,186 | -0.49(-2.18%) |
May 15, 2012 | 26.91 | 27.20 | 21.98 | 22.57 | 729,655 | -4.14(-15.50%) |
May 14, 2012 | 28.98 | 29.07 | 26.61 | 26.71 | 297,664 | -3.06(-10.26%) |
May 11, 2012 | 29.17 | 30.26 | 28.58 | 29.76 | 217,307 | -0.20(-0.66%) |
May 10, 2012 | 31.34 | 31.73 | 29.57 | 29.96 | 181,198 | -0.10(-0.33%) |
May 09, 2012 | 30.26 | 31.93 | 29.47 | 30.06 | 424,819 | -0.99(-3.17%) |
May 08, 2012 | 30.06 | 31.34 | 29.37 | 31.04 | 259,472 | -0.49(-1.56%) |
May 07, 2012 | 32.82 | 33.51 | 31.04 | 31.54 | 168,964 | -1.28(-3.90%) |
May 04, 2012 | 33.21 | 34.40 | 32.52 | 32.82 | 165,298 | -0.39(-1.19%) |
May 03, 2012 | 35.28 | 35.28 | 32.23 | 33.21 | 221,362 | -2.27(-6.39%) |
May 02, 2012 | 38.14 | 38.24 | 35.28 | 35.48 | 162,883 | -2.56(-6.74%) |