Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.60 | 18.81 | 18.23 | 18.32 | 4,430,944 | -1.02(-5.28%) |
Jul 30, 2012 | 19.80 | 19.85 | 19.23 | 19.35 | 2,280,943 | -0.85(-4.20%) |
Jul 27, 2012 | 19.72 | 20.28 | 19.57 | 20.20 | 2,849,788 | +0.62(+3.19%) |
Jul 26, 2012 | 19.04 | 19.60 | 19.02 | 19.57 | 3,048,217 | +0.87(+4.63%) |
Jul 25, 2012 | 18.90 | 18.99 | 18.62 | 18.71 | 5,182,190 | +0.12(+0.65%) |
Jul 24, 2012 | 18.06 | 18.63 | 17.58 | 18.58 | 4,320,866 | +0.75(+4.23%) |
Jul 23, 2012 | 18.02 | 18.02 | 17.48 | 17.83 | 2,512,860 | -0.56(-3.06%) |
Jul 20, 2012 | 18.77 | 18.80 | 18.19 | 18.39 | 4,322,205 | -0.20(-1.07%) |
Jul 19, 2012 | 19.68 | 19.68 | 18.47 | 18.59 | 12,223,186 | -1.97(-9.57%) |
Jul 18, 2012 | 20.83 | 21.50 | 20.20 | 20.56 | 4,132,257 | -0.38(-1.82%) |
Jul 17, 2012 | 21.19 | 21.21 | 20.82 | 20.94 | 2,023,136 | -0.20(-0.94%) |
Jul 16, 2012 | 21.39 | 21.43 | 20.86 | 21.14 | 1,798,173 | -0.46(-2.13%) |
Jul 13, 2012 | 20.86 | 21.82 | 20.85 | 21.60 | 3,162,293 | +0.77(+3.70%) |
Jul 12, 2012 | 21.23 | 21.43 | 20.67 | 20.83 | 5,038,642 | -2.13(-9.28%) |
Jul 11, 2012 | 23.44 | 23.70 | 22.96 | 22.96 | 1,746,168 | -0.54(-2.29%) |
Jul 10, 2012 | 23.77 | 23.81 | 23.31 | 23.50 | 1,410,441 | -0.21(-0.88%) |
Jul 09, 2012 | 23.56 | 23.90 | 23.52 | 23.70 | 428,304 | +0.23(+0.96%) |
Jul 06, 2012 | 23.48 | 23.75 | 23.25 | 23.48 | 1,074,221 | -0.45(-1.88%) |
Jul 05, 2012 | 24.26 | 24.28 | 23.73 | 23.93 | 1,118,982 | -0.03(-0.11%) |
Jul 03, 2012 | 24.14 | 24.23 | 23.78 | 23.96 | 530,565 | -0.30(-1.25%) |
Jul 02, 2012 | 24.30 | 24.38 | 23.97 | 24.26 | 933,204 | +0.47(+1.97%) |
Jun 29, 2012 | 23.24 | 23.94 | 23.07 | 23.79 | 1,151,703 | +1.42(+6.35%) |
Jun 28, 2012 | 21.88 | 22.40 | 21.82 | 22.37 | 689,986 | +0.36(+1.61%) |
Jun 27, 2012 | 21.86 | 22.26 | 21.86 | 22.01 | 1,004,663 | +0.03(+0.12%) |
Jun 26, 2012 | 21.62 | 22.10 | 21.37 | 21.99 | 1,018,228 | +0.31(+1.44%) |
Jun 25, 2012 | 21.82 | 22.06 | 21.49 | 21.68 | 780,016 | -0.49(-2.19%) |
Jun 22, 2012 | 22.95 | 23.12 | 22.14 | 22.16 | 850,477 | -0.64(-2.81%) |
Jun 21, 2012 | 23.29 | 23.39 | 22.73 | 22.80 | 977,395 | -0.26(-1.13%) |
Jun 20, 2012 | 23.13 | 23.26 | 22.63 | 23.06 | 638,919 | -0.06(-0.26%) |
Jun 19, 2012 | 22.86 | 23.23 | 22.75 | 23.12 | 658,116 | +0.54(+2.38%) |
Jun 18, 2012 | 22.47 | 22.71 | 22.37 | 22.59 | 801,236 | -0.15(-0.65%) |
Jun 15, 2012 | 23.00 | 23.09 | 22.59 | 22.73 | 1,028,782 | -0.06(-0.27%) |
Jun 14, 2012 | 22.22 | 22.92 | 22.12 | 22.79 | 1,024,255 | +0.44(+1.98%) |
Jun 13, 2012 | 22.71 | 22.71 | 22.19 | 22.35 | 1,224,459 | -0.09(-0.39%) |
Jun 12, 2012 | 21.70 | 22.49 | 21.60 | 22.44 | 1,169,675 | +0.87(+4.02%) |
Jun 11, 2012 | 21.88 | 21.88 | 21.49 | 21.57 | 816,542 | -0.16(-0.72%) |
Jun 08, 2012 | 21.38 | 21.79 | 21.19 | 21.73 | 880,955 | +0.12(+0.56%) |
Jun 07, 2012 | 22.24 | 22.42 | 21.54 | 21.61 | 922,920 | -0.42(-1.89%) |
Jun 06, 2012 | 21.77 | 22.08 | 21.73 | 22.02 | 1,246,808 | +0.29(+1.36%) |
Jun 05, 2012 | 21.43 | 21.79 | 21.32 | 21.73 | 1,583,003 | +0.52(+2.45%) |
Jun 04, 2012 | 21.28 | 21.60 | 21.12 | 21.21 | 944,158 | -0.16(-0.73%) |
Jun 01, 2012 | 20.54 | 21.75 | 20.47 | 21.37 | 1,832,526 | +0.18(+0.86%) |
May 31, 2012 | 21.48 | 21.70 | 21.17 | 21.18 | 2,594,900 | -0.02(-0.08%) |
May 30, 2012 | 20.46 | 21.27 | 20.40 | 21.20 | 1,470,893 | +0.02(+0.08%) |
May 29, 2012 | 21.70 | 21.82 | 20.84 | 21.18 | 1,766,551 | +0.06(+0.29%) |
May 25, 2012 | 20.85 | 21.30 | 20.73 | 21.12 | 1,041,464 | +0.32(+1.54%) |
May 24, 2012 | 21.02 | 21.04 | 20.35 | 20.80 | 1,235,569 | -0.27(-1.27%) |
May 23, 2012 | 21.45 | 21.45 | 20.71 | 21.07 | 1,804,805 | -0.30(-1.42%) |
May 22, 2012 | 21.58 | 21.87 | 21.24 | 21.37 | 1,703,500 | -0.42(-1.91%) |
May 21, 2012 | 21.42 | 21.95 | 21.39 | 21.79 | 1,780,505 | +0.00(+0.00%) |
May 18, 2012 | 22.29 | 22.31 | 21.55 | 21.79 | 2,567,381 | -0.32(-1.45%) |
May 17, 2012 | 22.97 | 22.99 | 22.04 | 22.11 | 1,660,268 | -0.86(-3.73%) |
May 16, 2012 | 23.89 | 23.90 | 22.91 | 22.97 | 1,126,731 | -0.42(-1.81%) |
May 15, 2012 | 23.61 | 24.00 | 23.27 | 23.39 | 2,083,992 | -0.15(-0.63%) |
May 14, 2012 | 23.67 | 23.70 | 23.41 | 23.54 | 1,776,442 | -0.50(-2.09%) |
May 11, 2012 | 23.68 | 24.61 | 23.64 | 24.04 | 1,423,383 | +0.17(+0.73%) |
May 10, 2012 | 23.78 | 24.13 | 23.72 | 23.87 | 1,340,897 | +0.62(+2.68%) |
May 09, 2012 | 23.40 | 23.56 | 23.15 | 23.25 | 2,721,769 | -0.54(-2.26%) |
May 08, 2012 | 24.01 | 24.05 | 23.46 | 23.78 | 2,454,347 | -0.55(-2.28%) |
May 07, 2012 | 22.79 | 24.58 | 22.71 | 24.34 | 3,986,772 | +0.49(+2.03%) |
May 04, 2012 | 25.00 | 25.13 | 23.85 | 23.85 | 2,441,946 | -0.62(-2.51%) |
May 03, 2012 | 25.79 | 26.36 | 23.50 | 24.47 | 8,477,410 | -1.24(-4.82%) |
May 02, 2012 | 25.67 | 25.84 | 25.39 | 25.71 | 1,755,012 | +0.15(+0.58%) |