Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 25.22 | 25.30 | 24.92 | 24.97 | 2,163,014 | -0.39(-1.54%) |
Jul 30, 2012 | 25.51 | 25.52 | 25.20 | 25.36 | 2,033,460 | -0.33(-1.28%) |
Jul 27, 2012 | 25.53 | 26.05 | 25.42 | 25.69 | 1,818,519 | +0.27(+1.08%) |
Jul 26, 2012 | 25.03 | 25.45 | 25.03 | 25.42 | 2,038,146 | +0.84(+3.42%) |
Jul 25, 2012 | 25.17 | 25.21 | 24.55 | 24.57 | 3,931,355 | -0.61(-2.43%) |
Jul 24, 2012 | 25.15 | 25.58 | 24.95 | 25.19 | 3,261,386 | +0.13(+0.53%) |
Jul 23, 2012 | 25.08 | 25.30 | 24.86 | 25.05 | 3,430,603 | -0.12(-0.49%) |
Jul 20, 2012 | 25.61 | 25.76 | 25.05 | 25.18 | 5,000,152 | -0.63(-2.44%) |
Jul 19, 2012 | 25.98 | 26.04 | 25.65 | 25.80 | 3,482,608 | -0.18(-0.68%) |
Jul 18, 2012 | 25.79 | 26.10 | 25.60 | 25.98 | 2,422,543 | +0.15(+0.58%) |
Jul 17, 2012 | 25.73 | 25.98 | 25.59 | 25.83 | 4,297,958 | +0.05(+0.21%) |
Jul 16, 2012 | 25.77 | 25.98 | 25.65 | 25.78 | 3,242,620 | -0.15(-0.58%) |
Jul 13, 2012 | 25.29 | 26.10 | 25.19 | 25.93 | 4,824,764 | +0.49(+1.91%) |
Jul 12, 2012 | 24.09 | 25.61 | 24.05 | 25.44 | 5,118,876 | +0.99(+4.06%) |
Jul 11, 2012 | 24.48 | 24.68 | 24.30 | 24.45 | 2,267,122 | -0.04(-0.18%) |
Jul 10, 2012 | 24.73 | 24.93 | 24.33 | 24.49 | 3,400,605 | -0.04(-0.18%) |
Jul 09, 2012 | 25.15 | 25.32 | 24.44 | 24.54 | 5,660,240 | -0.66(-2.60%) |
Jul 06, 2012 | 25.08 | 25.31 | 24.88 | 25.19 | 2,836,272 | -0.12(-0.45%) |
Jul 05, 2012 | 24.73 | 25.45 | 24.59 | 25.31 | 5,271,451 | +0.30(+1.20%) |
Jul 03, 2012 | 25.15 | 25.49 | 24.79 | 25.01 | 5,052,199 | -0.50(-1.94%) |
Jul 02, 2012 | 23.67 | 25.65 | 23.50 | 25.50 | 12,834,616 | +1.55(+6.47%) |
Jun 29, 2012 | 23.06 | 24.29 | 22.49 | 23.95 | 16,446,166 | +4.69(+24.36%) |
Jun 28, 2012 | 19.31 | 19.51 | 18.92 | 19.26 | 7,098,110 | +0.01(+0.05%) |
Jun 27, 2012 | 19.64 | 19.68 | 19.23 | 19.25 | 6,087,771 | -0.39(-1.98%) |
Jun 26, 2012 | 19.35 | 19.95 | 19.15 | 19.64 | 6,681,083 | +0.29(+1.51%) |
Jun 25, 2012 | 18.17 | 19.66 | 17.98 | 19.35 | 18,913,980 | +2.20(+12.86%) |
Jun 22, 2012 | 17.31 | 17.41 | 17.06 | 17.15 | 2,360,143 | -0.12(-0.67%) |
Jun 21, 2012 | 17.68 | 17.70 | 17.23 | 17.26 | 1,478,645 | -0.30(-1.71%) |
Jun 20, 2012 | 17.57 | 17.71 | 17.41 | 17.56 | 1,363,173 | -0.04(-0.25%) |
Jun 19, 2012 | 17.49 | 17.78 | 17.42 | 17.61 | 1,469,691 | +0.19(+1.12%) |
Jun 18, 2012 | 17.31 | 17.50 | 17.23 | 17.41 | 1,362,013 | +0.01(+0.05%) |
Jun 15, 2012 | 17.40 | 17.47 | 17.31 | 17.40 | 1,937,882 | +0.07(+0.41%) |
Jun 14, 2012 | 16.95 | 17.36 | 16.93 | 17.33 | 1,865,293 | +0.42(+2.46%) |
Jun 13, 2012 | 16.82 | 17.01 | 16.72 | 16.92 | 1,736,563 | +0.09(+0.53%) |
Jun 12, 2012 | 16.61 | 16.84 | 16.57 | 16.83 | 1,974,273 | +0.27(+1.60%) |
Jun 11, 2012 | 17.08 | 17.16 | 16.55 | 16.56 | 2,500,423 | -0.39(-2.30%) |
Jun 08, 2012 | 16.91 | 17.11 | 16.82 | 16.95 | 1,876,199 | +0.04(+0.21%) |
Jun 07, 2012 | 17.42 | 17.44 | 16.90 | 16.92 | 1,962,806 | -0.32(-1.85%) |
Jun 06, 2012 | 17.02 | 17.31 | 17.00 | 17.24 | 2,132,717 | +0.31(+1.83%) |
Jun 05, 2012 | 16.47 | 16.97 | 16.46 | 16.93 | 1,782,541 | +0.38(+2.30%) |
Jun 04, 2012 | 16.62 | 16.70 | 16.38 | 16.55 | 1,385,999 | -0.06(-0.37%) |
Jun 01, 2012 | 16.80 | 16.84 | 16.52 | 16.61 | 2,168,064 | -0.47(-2.75%) |
May 31, 2012 | 17.11 | 17.14 | 16.90 | 17.08 | 2,722,769 | -0.06(-0.36%) |
May 30, 2012 | 17.15 | 17.24 | 17.10 | 17.14 | 1,914,125 | -0.13(-0.77%) |
May 29, 2012 | 17.14 | 17.32 | 17.13 | 17.27 | 1,291,325 | +0.15(+0.88%) |
May 25, 2012 | 16.99 | 17.26 | 16.98 | 17.12 | 1,677,296 | +0.17(+0.99%) |
May 24, 2012 | 16.83 | 16.98 | 16.74 | 16.95 | 1,623,596 | +0.13(+0.79%) |
May 23, 2012 | 16.55 | 16.86 | 16.47 | 16.82 | 2,051,674 | +0.20(+1.23%) |
May 22, 2012 | 16.83 | 16.94 | 16.54 | 16.62 | 2,600,338 | -0.21(-1.26%) |
May 21, 2012 | 16.69 | 16.88 | 16.55 | 16.83 | 1,471,121 | +0.19(+1.17%) |
May 18, 2012 | 16.62 | 16.85 | 16.58 | 16.63 | 2,133,496 | -0.05(-0.32%) |
May 17, 2012 | 16.93 | 17.02 | 16.69 | 16.69 | 3,086,899 | -0.26(-1.52%) |
May 16, 2012 | 16.90 | 17.05 | 16.83 | 16.94 | 3,554,110 | +0.07(+0.42%) |
May 15, 2012 | 17.07 | 17.14 | 16.80 | 16.87 | 4,862,018 | -0.23(-1.35%) |
May 14, 2012 | 17.47 | 17.62 | 17.07 | 17.10 | 3,019,271 | -0.56(-3.16%) |
May 11, 2012 | 17.80 | 17.88 | 17.64 | 17.66 | 3,555,498 | -0.19(-1.09%) |
May 10, 2012 | 18.02 | 18.17 | 17.83 | 17.86 | 2,305,327 | -0.10(-0.54%) |
May 09, 2012 | 17.99 | 18.17 | 17.90 | 17.95 | 3,041,897 | -0.27(-1.51%) |
May 08, 2012 | 18.25 | 18.29 | 18.14 | 18.23 | 2,462,023 | -0.12(-0.68%) |
May 07, 2012 | 18.32 | 18.48 | 18.24 | 18.35 | 2,428,987 | -0.07(-0.38%) |
May 04, 2012 | 19.02 | 19.04 | 18.39 | 18.42 | 3,035,763 | -0.69(-3.61%) |
May 03, 2012 | 19.08 | 19.25 | 19.08 | 19.11 | 2,928,485 | +0.08(+0.42%) |
May 02, 2012 | 19.16 | 19.16 | 18.97 | 19.03 | 3,753,242 | -0.19(-0.97%) |