Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.47 | 24.58 | 24.12 | 24.13 | 1,358,219 | -0.42(-1.69%) |
Jul 30, 2012 | 24.19 | 24.55 | 24.06 | 24.54 | 1,042,001 | +0.35(+1.46%) |
Jul 27, 2012 | 23.96 | 24.52 | 23.87 | 24.19 | 1,301,969 | +0.44(+1.85%) |
Jul 26, 2012 | 23.98 | 24.14 | 23.48 | 23.75 | 1,134,417 | +0.31(+1.34%) |
Jul 25, 2012 | 23.49 | 23.82 | 23.13 | 23.44 | 1,636,118 | -0.31(-1.32%) |
Jul 24, 2012 | 22.19 | 24.20 | 22.19 | 23.75 | 3,918,557 | +1.62(+7.33%) |
Jul 23, 2012 | 22.03 | 22.24 | 21.77 | 22.13 | 919,995 | -0.39(-1.74%) |
Jul 20, 2012 | 22.83 | 23.11 | 22.49 | 22.52 | 1,390,770 | -0.45(-1.94%) |
Jul 19, 2012 | 22.93 | 23.11 | 22.86 | 22.97 | 1,340,825 | +0.15(+0.65%) |
Jul 18, 2012 | 22.36 | 22.92 | 22.32 | 22.82 | 801,183 | +0.42(+1.85%) |
Jul 17, 2012 | 22.06 | 22.46 | 21.85 | 22.40 | 844,723 | +0.35(+1.60%) |
Jul 16, 2012 | 21.94 | 22.14 | 21.71 | 22.05 | 836,014 | +0.09(+0.43%) |
Jul 13, 2012 | 21.52 | 22.02 | 21.49 | 21.95 | 810,467 | +0.51(+2.37%) |
Jul 12, 2012 | 21.63 | 21.64 | 21.41 | 21.45 | 1,604,141 | -0.34(-1.55%) |
Jul 11, 2012 | 21.57 | 21.84 | 21.51 | 21.78 | 1,499,988 | +0.23(+1.05%) |
Jul 10, 2012 | 21.54 | 21.78 | 21.45 | 21.56 | 1,721,055 | +0.06(+0.29%) |
Jul 09, 2012 | 21.36 | 21.50 | 21.18 | 21.49 | 1,274,050 | +0.05(+0.22%) |
Jul 06, 2012 | 21.17 | 21.45 | 21.12 | 21.45 | 1,285,901 | -0.03(-0.15%) |
Jul 05, 2012 | 21.64 | 21.76 | 21.39 | 21.48 | 770,744 | -0.28(-1.30%) |
Jul 03, 2012 | 21.33 | 21.80 | 21.14 | 21.76 | 521,693 | +0.43(+2.02%) |
Jul 02, 2012 | 21.42 | 21.59 | 21.16 | 21.33 | 942,211 | -0.09(-0.44%) |
Jun 29, 2012 | 21.48 | 21.56 | 21.31 | 21.42 | 741,621 | +0.48(+2.28%) |
Jun 28, 2012 | 20.72 | 21.01 | 20.62 | 20.94 | 883,054 | +0.08(+0.38%) |
Jun 27, 2012 | 20.80 | 20.93 | 20.58 | 20.87 | 1,149,904 | +0.20(+0.95%) |
Jun 26, 2012 | 20.94 | 20.98 | 20.51 | 20.67 | 1,549,191 | -0.13(-0.64%) |
Jun 25, 2012 | 21.27 | 21.27 | 20.80 | 20.80 | 1,092,873 | -0.75(-3.49%) |
Jun 22, 2012 | 21.66 | 21.69 | 21.40 | 21.56 | 1,276,684 | +0.09(+0.40%) |
Jun 21, 2012 | 22.06 | 22.15 | 21.45 | 21.47 | 775,755 | -0.52(-2.35%) |
Jun 20, 2012 | 22.21 | 22.33 | 21.91 | 21.99 | 1,163,146 | -0.26(-1.16%) |
Jun 19, 2012 | 21.81 | 22.45 | 21.81 | 22.24 | 956,764 | +0.49(+2.27%) |
Jun 18, 2012 | 21.66 | 21.84 | 21.56 | 21.75 | 762,306 | -0.04(-0.18%) |
Jun 15, 2012 | 21.35 | 21.81 | 21.30 | 21.79 | 1,745,906 | +0.59(+2.77%) |
Jun 14, 2012 | 21.23 | 21.39 | 21.02 | 21.20 | 1,493,691 | +0.03(+0.15%) |
Jun 13, 2012 | 21.65 | 21.67 | 21.12 | 21.17 | 1,243,806 | -0.53(-2.45%) |
Jun 12, 2012 | 21.88 | 21.97 | 21.61 | 21.70 | 1,538,232 | -0.09(-0.43%) |
Jun 11, 2012 | 22.46 | 22.46 | 21.74 | 21.80 | 976,293 | -0.39(-1.77%) |
Jun 08, 2012 | 21.88 | 22.38 | 21.77 | 22.19 | 1,607,013 | +0.18(+0.82%) |
Jun 07, 2012 | 22.29 | 22.97 | 21.95 | 22.01 | 1,085,834 | -0.09(-0.43%) |
Jun 06, 2012 | 21.70 | 22.10 | 21.57 | 22.10 | 1,024,240 | +0.66(+3.07%) |
Jun 05, 2012 | 21.39 | 21.77 | 21.34 | 21.45 | 1,235,433 | +0.01(+0.04%) |
Jun 04, 2012 | 21.96 | 22.03 | 21.27 | 21.44 | 1,482,100 | -0.38(-1.76%) |
Jun 01, 2012 | 22.39 | 22.39 | 21.77 | 21.82 | 1,242,455 | -0.77(-3.40%) |
May 31, 2012 | 22.68 | 22.70 | 22.39 | 22.59 | 1,950,710 | -0.07(-0.31%) |
May 30, 2012 | 23.33 | 23.42 | 22.66 | 22.66 | 1,378,586 | -0.95(-4.04%) |
May 29, 2012 | 22.92 | 23.64 | 22.89 | 23.61 | 876,942 | +0.76(+3.33%) |
May 25, 2012 | 22.78 | 22.95 | 22.71 | 22.85 | 1,149,743 | +0.09(+0.41%) |
May 24, 2012 | 22.56 | 22.88 | 22.43 | 22.76 | 1,261,308 | -0.06(-0.27%) |
May 23, 2012 | 22.30 | 22.88 | 22.29 | 22.82 | 1,453,445 | +0.32(+1.41%) |
May 22, 2012 | 22.75 | 22.75 | 22.34 | 22.50 | 1,353,864 | -0.07(-0.31%) |
May 21, 2012 | 22.37 | 22.70 | 22.11 | 22.57 | 1,495,092 | +0.32(+1.43%) |
May 18, 2012 | 22.54 | 22.68 | 22.18 | 22.26 | 1,143,107 | -0.18(-0.80%) |
May 17, 2012 | 22.94 | 23.06 | 22.43 | 22.43 | 937,272 | -0.47(-2.03%) |
May 16, 2012 | 23.29 | 23.51 | 22.86 | 22.90 | 1,188,575 | -0.29(-1.27%) |
May 15, 2012 | 23.48 | 23.64 | 23.13 | 23.20 | 944,586 | -0.24(-1.03%) |
May 14, 2012 | 23.54 | 23.67 | 23.37 | 23.44 | 956,063 | -0.41(-1.72%) |
May 11, 2012 | 23.67 | 24.07 | 23.58 | 23.85 | 909,799 | +0.04(+0.16%) |
May 10, 2012 | 24.10 | 24.18 | 23.75 | 23.81 | 1,050,663 | -0.08(-0.32%) |
May 09, 2012 | 23.73 | 24.06 | 23.61 | 23.89 | 1,522,830 | -0.17(-0.71%) |
May 08, 2012 | 24.17 | 24.17 | 23.65 | 24.06 | 1,520,439 | -0.23(-0.93%) |
May 07, 2012 | 24.30 | 24.56 | 24.27 | 24.28 | 1,181,705 | -0.12(-0.51%) |
May 04, 2012 | 24.89 | 24.96 | 24.25 | 24.41 | 1,868,107 | -0.64(-2.54%) |
May 03, 2012 | 25.19 | 25.44 | 25.03 | 25.04 | 1,369,262 | -0.12(-0.46%) |
May 02, 2012 | 24.93 | 25.25 | 24.75 | 25.16 | 1,032,338 | +0.05(+0.19%) |