Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.03 | 21.03 | 20.61 | 20.67 | 424,541 | -0.47(-2.22%) |
Jul 30, 2012 | 21.85 | 21.85 | 21.06 | 21.14 | 601,349 | -0.21(-1.00%) |
Jul 27, 2012 | 22.75 | 22.75 | 20.02 | 21.35 | 743,511 | -1.40(-6.15%) |
Jul 26, 2012 | 22.96 | 22.96 | 22.20 | 22.75 | 228,555 | +0.26(+1.18%) |
Jul 25, 2012 | 23.64 | 23.71 | 22.48 | 22.49 | 230,602 | -0.95(-4.07%) |
Jul 24, 2012 | 24.06 | 24.06 | 23.37 | 23.44 | 138,251 | -0.52(-2.17%) |
Jul 23, 2012 | 23.70 | 24.20 | 23.65 | 23.96 | 138,669 | -0.36(-1.47%) |
Jul 20, 2012 | 24.86 | 25.02 | 24.29 | 24.32 | 223,649 | -0.81(-3.22%) |
Jul 19, 2012 | 25.21 | 25.35 | 24.64 | 25.13 | 149,875 | +0.00(+0.00%) |
Jul 18, 2012 | 24.99 | 25.48 | 24.97 | 25.13 | 181,998 | +0.05(+0.20%) |
Jul 17, 2012 | 24.86 | 25.19 | 24.61 | 25.08 | 123,540 | +0.32(+1.31%) |
Jul 16, 2012 | 25.21 | 25.22 | 24.40 | 24.75 | 105,742 | -0.46(-1.83%) |
Jul 13, 2012 | 24.79 | 25.52 | 24.76 | 25.21 | 201,050 | +0.52(+2.11%) |
Jul 12, 2012 | 24.14 | 24.90 | 24.08 | 24.69 | 160,118 | +0.40(+1.65%) |
Jul 11, 2012 | 24.48 | 24.75 | 24.15 | 24.29 | 180,736 | -0.22(-0.90%) |
Jul 10, 2012 | 24.75 | 25.00 | 24.26 | 24.52 | 150,024 | -0.01(-0.03%) |
Jul 09, 2012 | 24.86 | 25.03 | 24.52 | 24.52 | 313,286 | -0.35(-1.41%) |
Jul 06, 2012 | 25.23 | 25.30 | 24.73 | 24.87 | 160,523 | -0.72(-2.83%) |
Jul 05, 2012 | 25.22 | 25.62 | 25.12 | 25.60 | 141,100 | +0.26(+1.04%) |
Jul 03, 2012 | 25.01 | 25.33 | 24.88 | 25.33 | 109,539 | +0.26(+1.05%) |
Jul 02, 2012 | 24.75 | 25.12 | 24.14 | 25.07 | 244,807 | +0.01(+0.05%) |
Jun 29, 2012 | 24.68 | 25.09 | 24.39 | 25.06 | 218,659 | +0.97(+4.02%) |
Jun 28, 2012 | 23.59 | 24.15 | 23.32 | 24.09 | 149,030 | +0.25(+1.03%) |
Jun 27, 2012 | 23.73 | 24.28 | 23.60 | 23.84 | 150,182 | +0.22(+0.93%) |
Jun 26, 2012 | 23.19 | 23.84 | 22.94 | 23.62 | 136,358 | +0.50(+2.17%) |
Jun 25, 2012 | 23.02 | 23.29 | 22.94 | 23.12 | 100,111 | -0.31(-1.30%) |
Jun 22, 2012 | 23.29 | 23.54 | 22.87 | 23.43 | 354,568 | +0.33(+1.43%) |
Jun 21, 2012 | 24.11 | 24.11 | 23.06 | 23.10 | 166,000 | -1.04(-4.29%) |
Jun 20, 2012 | 24.49 | 24.62 | 24.05 | 24.13 | 142,520 | -0.31(-1.29%) |
Jun 19, 2012 | 24.38 | 24.86 | 24.28 | 24.45 | 142,331 | +0.22(+0.91%) |
Jun 18, 2012 | 23.87 | 24.38 | 23.68 | 24.22 | 194,327 | +0.14(+0.56%) |
Jun 15, 2012 | 23.88 | 24.48 | 23.59 | 24.09 | 580,667 | +0.27(+1.14%) |
Jun 14, 2012 | 23.52 | 23.85 | 23.28 | 23.82 | 219,529 | +0.34(+1.45%) |
Jun 13, 2012 | 23.81 | 24.11 | 23.30 | 23.48 | 164,660 | -0.38(-1.60%) |
Jun 12, 2012 | 23.04 | 23.87 | 22.98 | 23.86 | 218,025 | +0.82(+3.58%) |
Jun 11, 2012 | 24.39 | 24.39 | 23.01 | 23.04 | 258,705 | -1.08(-4.47%) |
Jun 08, 2012 | 23.55 | 24.13 | 23.48 | 24.11 | 166,695 | +0.49(+2.08%) |
Jun 07, 2012 | 23.92 | 24.11 | 23.55 | 23.62 | 166,684 | +0.13(+0.54%) |
Jun 06, 2012 | 22.99 | 23.52 | 22.86 | 23.49 | 178,341 | +0.75(+3.28%) |
Jun 05, 2012 | 22.49 | 22.77 | 22.25 | 22.75 | 448,148 | +0.13(+0.56%) |
Jun 04, 2012 | 22.79 | 22.99 | 22.06 | 22.62 | 234,746 | -0.14(-0.60%) |
Jun 01, 2012 | 22.65 | 23.07 | 22.35 | 22.76 | 290,633 | -0.84(-3.56%) |
May 31, 2012 | 23.72 | 23.78 | 22.93 | 23.60 | 295,456 | -0.10(-0.43%) |
May 30, 2012 | 24.34 | 24.42 | 23.57 | 23.70 | 139,414 | -1.01(-4.09%) |
May 29, 2012 | 24.56 | 25.13 | 24.45 | 24.71 | 220,369 | +0.44(+1.82%) |
May 25, 2012 | 24.45 | 24.45 | 24.11 | 24.27 | 129,153 | -0.20(-0.80%) |
May 24, 2012 | 24.22 | 24.60 | 23.91 | 24.46 | 227,415 | +0.32(+1.34%) |
May 23, 2012 | 23.55 | 24.22 | 23.27 | 24.14 | 278,114 | +0.29(+1.21%) |
May 22, 2012 | 23.70 | 24.09 | 23.61 | 23.85 | 271,188 | +0.15(+0.64%) |
May 21, 2012 | 22.90 | 23.86 | 22.82 | 23.70 | 312,891 | +0.84(+3.68%) |
May 18, 2012 | 22.81 | 23.18 | 22.51 | 22.86 | 317,238 | -0.01(-0.04%) |
May 17, 2012 | 24.00 | 24.08 | 22.87 | 22.87 | 244,015 | -1.06(-4.44%) |
May 16, 2012 | 24.29 | 25.20 | 23.91 | 23.93 | 342,296 | +0.30(+1.26%) |
May 15, 2012 | 23.39 | 23.83 | 23.09 | 23.63 | 354,331 | +0.21(+0.91%) |
May 14, 2012 | 24.06 | 24.06 | 23.40 | 23.42 | 429,892 | -1.05(-4.30%) |
May 11, 2012 | 24.09 | 24.65 | 24.09 | 24.47 | 183,986 | +0.10(+0.42%) |
May 10, 2012 | 24.67 | 24.87 | 24.20 | 24.37 | 223,680 | -0.08(-0.31%) |
May 09, 2012 | 24.44 | 24.69 | 24.25 | 24.45 | 235,136 | -0.36(-1.44%) |
May 08, 2012 | 24.71 | 24.91 | 24.47 | 24.80 | 253,418 | -0.20(-0.82%) |
May 07, 2012 | 25.08 | 25.43 | 24.85 | 25.01 | 211,893 | -0.08(-0.30%) |
May 04, 2012 | 25.54 | 25.60 | 25.04 | 25.08 | 264,496 | -0.64(-2.48%) |
May 03, 2012 | 26.54 | 26.54 | 25.52 | 25.72 | 282,069 | -0.79(-2.98%) |
May 02, 2012 | 25.69 | 26.56 | 25.69 | 26.51 | 443,023 | +0.55(+2.13%) |