Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 28.01 | 28.15 | 27.50 | 27.70 | 427,052 | -0.45(-1.61%) |
Jul 30, 2012 | 28.17 | 28.46 | 28.01 | 28.16 | 380,524 | +0.06(+0.21%) |
Jul 27, 2012 | 28.43 | 28.52 | 27.76 | 28.10 | 863,548 | -0.33(-1.15%) |
Jul 26, 2012 | 27.23 | 28.78 | 25.74 | 28.42 | 2,176,437 | -1.02(-3.47%) |
Jul 25, 2012 | 29.50 | 29.94 | 29.31 | 29.45 | 274,538 | +0.16(+0.54%) |
Jul 24, 2012 | 29.63 | 29.63 | 29.04 | 29.29 | 198,437 | -0.23(-0.77%) |
Jul 23, 2012 | 29.77 | 29.88 | 29.25 | 29.51 | 220,960 | -0.75(-2.49%) |
Jul 20, 2012 | 30.85 | 30.93 | 30.25 | 30.27 | 393,153 | -0.90(-2.90%) |
Jul 19, 2012 | 30.58 | 31.27 | 30.18 | 31.17 | 321,185 | +0.67(+2.20%) |
Jul 18, 2012 | 30.07 | 31.17 | 29.89 | 30.50 | 290,412 | +0.34(+1.14%) |
Jul 17, 2012 | 30.41 | 30.64 | 30.03 | 30.16 | 153,038 | -0.04(-0.14%) |
Jul 16, 2012 | 30.28 | 30.46 | 30.07 | 30.20 | 144,795 | -0.02(-0.06%) |
Jul 13, 2012 | 30.28 | 30.81 | 29.99 | 30.22 | 257,167 | +0.01(+0.03%) |
Jul 12, 2012 | 29.59 | 30.38 | 29.30 | 30.21 | 336,387 | +0.40(+1.35%) |
Jul 11, 2012 | 29.05 | 29.97 | 28.86 | 29.81 | 317,995 | +0.88(+3.04%) |
Jul 10, 2012 | 28.78 | 29.13 | 28.73 | 28.93 | 180,553 | +0.19(+0.67%) |
Jul 09, 2012 | 28.37 | 28.77 | 28.17 | 28.73 | 195,692 | +0.26(+0.91%) |
Jul 06, 2012 | 28.22 | 28.51 | 28.01 | 28.47 | 128,612 | -0.02(-0.06%) |
Jul 05, 2012 | 28.25 | 28.63 | 28.06 | 28.49 | 194,251 | +0.13(+0.44%) |
Jul 03, 2012 | 27.77 | 28.43 | 27.64 | 28.37 | 151,562 | +0.48(+1.71%) |
Jul 02, 2012 | 27.81 | 28.05 | 27.45 | 27.89 | 330,249 | +0.04(+0.15%) |
Jun 29, 2012 | 27.44 | 27.98 | 27.03 | 27.85 | 319,295 | +0.91(+3.39%) |
Jun 28, 2012 | 26.64 | 27.15 | 26.47 | 26.93 | 291,957 | +0.09(+0.34%) |
Jun 27, 2012 | 27.26 | 27.53 | 26.33 | 26.84 | 1,083,662 | -1.14(-4.07%) |
Jun 26, 2012 | 27.85 | 28.11 | 27.53 | 27.98 | 413,886 | +0.09(+0.33%) |
Jun 25, 2012 | 27.94 | 28.03 | 27.49 | 27.89 | 244,414 | -0.34(-1.19%) |
Jun 22, 2012 | 27.49 | 28.28 | 27.33 | 28.22 | 417,343 | +0.87(+3.19%) |
Jun 21, 2012 | 27.59 | 27.75 | 27.19 | 27.35 | 348,938 | -0.20(-0.73%) |
Jun 20, 2012 | 27.91 | 28.12 | 27.39 | 27.55 | 142,537 | -0.42(-1.50%) |
Jun 19, 2012 | 27.82 | 28.69 | 27.70 | 27.97 | 279,596 | +0.29(+1.06%) |
Jun 18, 2012 | 27.51 | 27.75 | 27.18 | 27.68 | 244,934 | +0.08(+0.27%) |
Jun 15, 2012 | 27.41 | 27.79 | 27.23 | 27.60 | 615,088 | +0.07(+0.24%) |
Jun 14, 2012 | 27.33 | 27.65 | 27.22 | 27.54 | 215,593 | +0.20(+0.74%) |
Jun 13, 2012 | 27.87 | 28.06 | 27.14 | 27.34 | 321,973 | -0.74(-2.63%) |
Jun 12, 2012 | 27.86 | 28.18 | 27.86 | 28.07 | 351,210 | +0.23(+0.81%) |
Jun 11, 2012 | 28.63 | 28.94 | 27.81 | 27.85 | 401,189 | -0.45(-1.60%) |
Jun 08, 2012 | 28.03 | 28.43 | 27.72 | 28.30 | 341,826 | +0.32(+1.14%) |
Jun 07, 2012 | 28.68 | 28.98 | 27.91 | 27.98 | 268,457 | -0.42(-1.47%) |
Jun 06, 2012 | 28.25 | 28.76 | 28.05 | 28.40 | 276,363 | +0.26(+0.92%) |
Jun 05, 2012 | 28.04 | 28.51 | 27.86 | 28.14 | 580,264 | -0.11(-0.39%) |
Jun 04, 2012 | 27.52 | 28.42 | 27.44 | 28.25 | 524,392 | +0.74(+2.68%) |
Jun 01, 2012 | 27.76 | 28.23 | 27.32 | 27.51 | 405,698 | -0.80(-2.81%) |
May 31, 2012 | 28.56 | 28.70 | 28.23 | 28.31 | 433,893 | -0.19(-0.68%) |
May 30, 2012 | 28.44 | 28.70 | 28.35 | 28.50 | 391,851 | -0.28(-0.99%) |
May 29, 2012 | 28.63 | 28.83 | 28.10 | 28.78 | 466,354 | +0.63(+2.23%) |
May 25, 2012 | 28.36 | 28.48 | 27.82 | 28.16 | 572,597 | -0.13(-0.47%) |
May 24, 2012 | 27.98 | 29.82 | 27.24 | 28.29 | 2,810,408 | -2.61(-8.46%) |
May 23, 2012 | 31.56 | 31.89 | 30.81 | 30.91 | 848,038 | -0.75(-2.37%) |
May 22, 2012 | 31.95 | 32.15 | 31.49 | 31.66 | 560,594 | -0.39(-1.22%) |
May 21, 2012 | 32.10 | 32.52 | 31.73 | 32.05 | 227,628 | +0.02(+0.05%) |
May 18, 2012 | 31.22 | 32.43 | 31.22 | 32.03 | 601,660 | +0.75(+2.40%) |
May 17, 2012 | 32.51 | 32.65 | 31.21 | 31.28 | 588,073 | -1.54(-4.68%) |
May 16, 2012 | 32.62 | 33.40 | 32.62 | 32.82 | 260,617 | +0.22(+0.67%) |
May 15, 2012 | 32.28 | 32.83 | 31.67 | 32.60 | 245,171 | +0.33(+1.01%) |
May 14, 2012 | 32.84 | 32.99 | 32.19 | 32.28 | 280,963 | -0.74(-2.25%) |
May 11, 2012 | 32.94 | 33.24 | 32.53 | 33.02 | 223,489 | -0.21(-0.63%) |
May 10, 2012 | 32.06 | 33.24 | 31.78 | 33.23 | 400,176 | +1.27(+3.97%) |
May 09, 2012 | 31.49 | 32.11 | 31.41 | 31.96 | 401,210 | +0.21(+0.66%) |
May 08, 2012 | 32.37 | 32.54 | 31.57 | 31.75 | 504,969 | -0.74(-2.26%) |
May 07, 2012 | 32.61 | 32.84 | 32.38 | 32.48 | 230,784 | -0.10(-0.31%) |
May 04, 2012 | 32.94 | 33.35 | 32.52 | 32.58 | 242,485 | -0.59(-1.79%) |
May 03, 2012 | 33.49 | 33.63 | 32.91 | 33.18 | 241,738 | -0.23(-0.68%) |
May 02, 2012 | 32.59 | 33.70 | 32.29 | 33.40 | 672,492 | +0.12(+0.35%) |