Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.97 | 28.35 | 27.85 | 28.00 | 80,818 | -0.14(-0.50%) |
Jul 30, 2012 | 28.27 | 28.35 | 27.65 | 28.14 | 60,295 | -0.09(-0.32%) |
Jul 27, 2012 | 28.14 | 28.38 | 28.10 | 28.23 | 87,910 | +0.11(+0.39%) |
Jul 26, 2012 | 28.00 | 28.24 | 27.62 | 28.12 | 93,618 | +0.27(+0.97%) |
Jul 25, 2012 | 28.14 | 28.29 | 27.64 | 27.85 | 72,212 | -0.17(-0.61%) |
Jul 24, 2012 | 29.04 | 29.04 | 27.64 | 28.02 | 118,282 | -0.81(-2.81%) |
Jul 23, 2012 | 29.05 | 29.66 | 28.54 | 28.83 | 72,892 | -0.78(-2.63%) |
Jul 20, 2012 | 29.56 | 29.91 | 29.56 | 29.61 | 62,227 | -0.08(-0.27%) |
Jul 19, 2012 | 29.86 | 30.03 | 29.58 | 29.69 | 41,566 | -0.12(-0.40%) |
Jul 18, 2012 | 29.64 | 30.00 | 29.64 | 29.81 | 34,389 | +0.17(+0.57%) |
Jul 17, 2012 | 29.47 | 29.67 | 29.24 | 29.64 | 86,444 | +0.26(+0.88%) |
Jul 16, 2012 | 29.60 | 29.60 | 29.28 | 29.38 | 70,163 | -0.32(-1.08%) |
Jul 13, 2012 | 29.94 | 30.32 | 29.64 | 29.70 | 57,136 | -0.16(-0.54%) |
Jul 12, 2012 | 29.65 | 30.00 | 29.33 | 29.86 | 57,096 | -0.13(-0.43%) |
Jul 11, 2012 | 29.89 | 30.09 | 29.48 | 29.99 | 82,643 | +0.07(+0.23%) |
Jul 10, 2012 | 30.20 | 30.35 | 29.84 | 29.92 | 51,182 | -0.08(-0.27%) |
Jul 09, 2012 | 30.02 | 30.16 | 29.75 | 30.00 | 126,839 | -0.02(-0.07%) |
Jul 06, 2012 | 29.64 | 30.05 | 29.45 | 30.02 | 86,845 | +0.04(+0.13%) |
Jul 05, 2012 | 30.00 | 30.19 | 29.87 | 29.98 | 163,629 | -0.10(-0.33%) |
Jul 03, 2012 | 30.08 | 30.24 | 29.95 | 30.08 | 114,954 | +0.05(+0.17%) |
Jul 02, 2012 | 29.54 | 30.06 | 29.49 | 30.03 | 199,943 | +0.41(+1.38%) |
Jun 29, 2012 | 29.51 | 29.64 | 29.34 | 29.62 | 123,965 | +0.74(+2.56%) |
Jun 28, 2012 | 28.75 | 28.97 | 28.39 | 28.88 | 105,405 | -0.19(-0.65%) |
Jun 27, 2012 | 28.27 | 29.23 | 28.25 | 29.07 | 169,872 | +0.76(+2.68%) |
Jun 26, 2012 | 28.70 | 28.96 | 27.53 | 28.31 | 402,489 | -0.43(-1.50%) |
Jun 25, 2012 | 28.81 | 28.86 | 28.49 | 28.74 | 115,453 | -0.42(-1.44%) |
Jun 22, 2012 | 28.59 | 29.59 | 28.40 | 29.16 | 975,127 | +0.73(+2.57%) |
Jun 21, 2012 | 28.69 | 28.89 | 28.25 | 28.43 | 178,475 | -0.27(-0.94%) |
Jun 20, 2012 | 28.36 | 28.74 | 28.36 | 28.70 | 194,354 | +0.30(+1.06%) |
Jun 19, 2012 | 28.30 | 28.83 | 28.03 | 28.40 | 173,707 | +0.15(+0.53%) |
Jun 18, 2012 | 27.40 | 28.30 | 27.40 | 28.25 | 127,326 | +0.60(+2.17%) |
Jun 15, 2012 | 27.60 | 27.75 | 27.49 | 27.65 | 137,249 | +0.08(+0.29%) |
Jun 14, 2012 | 27.48 | 27.78 | 27.34 | 27.57 | 108,959 | -0.04(-0.14%) |
Jun 13, 2012 | 27.49 | 28.00 | 26.98 | 27.61 | 188,207 | +0.13(+0.47%) |
Jun 12, 2012 | 27.30 | 27.67 | 26.96 | 27.48 | 94,856 | +0.42(+1.55%) |
Jun 11, 2012 | 27.38 | 27.53 | 27.03 | 27.06 | 187,926 | -0.27(-0.99%) |
Jun 08, 2012 | 27.11 | 27.47 | 27.01 | 27.33 | 124,854 | +0.01(+0.04%) |
Jun 07, 2012 | 26.36 | 28.13 | 26.12 | 27.32 | 571,411 | +1.27(+4.88%) |
Jun 06, 2012 | 24.98 | 26.16 | 24.98 | 26.05 | 133,805 | +1.20(+4.81%) |
Jun 05, 2012 | 24.06 | 24.95 | 24.03 | 24.86 | 76,017 | +0.64(+2.66%) |
Jun 04, 2012 | 23.87 | 24.33 | 23.59 | 24.21 | 102,242 | +0.46(+1.94%) |
Jun 01, 2012 | 23.68 | 24.11 | 23.54 | 23.75 | 78,328 | -0.49(-2.02%) |
May 31, 2012 | 24.51 | 24.53 | 23.95 | 24.24 | 269,478 | -0.33(-1.34%) |
May 30, 2012 | 24.53 | 24.87 | 24.36 | 24.57 | 64,179 | -0.26(-1.05%) |
May 29, 2012 | 24.28 | 24.92 | 23.98 | 24.83 | 161,373 | +0.67(+2.77%) |
May 25, 2012 | 24.33 | 24.36 | 23.96 | 24.16 | 39,104 | -0.07(-0.29%) |
May 24, 2012 | 24.23 | 24.28 | 23.90 | 24.23 | 22,167 | +0.00(+0.00%) |
May 23, 2012 | 23.96 | 24.33 | 23.76 | 24.23 | 37,559 | -0.02(-0.08%) |
May 22, 2012 | 25.08 | 25.13 | 24.08 | 24.25 | 119,270 | -0.75(-3.00%) |
May 21, 2012 | 24.53 | 25.04 | 24.52 | 25.00 | 112,475 | +0.56(+2.29%) |
May 18, 2012 | 24.74 | 25.18 | 24.18 | 24.44 | 71,514 | -0.37(-1.49%) |
May 17, 2012 | 25.11 | 25.26 | 24.79 | 24.81 | 50,055 | -0.35(-1.39%) |
May 16, 2012 | 25.24 | 25.40 | 25.09 | 25.16 | 117,192 | -0.04(-0.16%) |
May 15, 2012 | 25.30 | 25.50 | 25.11 | 25.20 | 77,635 | -0.15(-0.59%) |
May 14, 2012 | 25.29 | 25.60 | 25.12 | 25.35 | 142,894 | -0.15(-0.59%) |
May 11, 2012 | 25.37 | 25.99 | 25.37 | 25.50 | 107,941 | -0.14(-0.55%) |
May 10, 2012 | 24.51 | 26.21 | 24.40 | 25.64 | 354,671 | +1.43(+5.91%) |
May 09, 2012 | 23.33 | 24.38 | 23.08 | 24.21 | 264,070 | +0.53(+2.24%) |
May 08, 2012 | 22.89 | 23.83 | 22.77 | 23.68 | 103,252 | +0.56(+2.42%) |
May 07, 2012 | 23.05 | 23.34 | 22.85 | 23.12 | 36,474 | +0.01(+0.04%) |
May 04, 2012 | 23.54 | 23.64 | 23.03 | 23.11 | 44,419 | -0.63(-2.65%) |
May 03, 2012 | 24.04 | 24.04 | 23.46 | 23.74 | 51,341 | -0.33(-1.37%) |
May 02, 2012 | 23.60 | 24.17 | 23.30 | 24.07 | 81,985 | +0.25(+1.05%) |