Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.45 | 18.72 | 17.82 | 17.93 | 366,798 | -0.38(-2.08%) |
Jul 30, 2012 | 18.10 | 18.53 | 18.06 | 18.31 | 390,016 | +0.26(+1.44%) |
Jul 27, 2012 | 18.12 | 18.12 | 17.86 | 18.05 | 401,680 | +0.12(+0.67%) |
Jul 26, 2012 | 17.89 | 17.93 | 17.60 | 17.93 | 432,670 | +0.40(+2.28%) |
Jul 25, 2012 | 17.48 | 17.89 | 17.35 | 17.53 | 448,899 | +0.41(+2.39%) |
Jul 24, 2012 | 17.41 | 17.45 | 17.00 | 17.12 | 692,969 | +0.01(+0.06%) |
Jul 23, 2012 | 18.03 | 18.10 | 16.54 | 17.11 | 1,408,674 | -0.39(-2.23%) |
Jul 20, 2012 | 22.79 | 22.79 | 17.39 | 17.50 | 3,850,888 | -7.72(-30.61%) |
Jul 19, 2012 | 25.61 | 25.65 | 25.15 | 25.22 | 122,000 | -0.26(-1.02%) |
Jul 18, 2012 | 25.28 | 25.63 | 25.27 | 25.48 | 83,384 | +0.01(+0.04%) |
Jul 17, 2012 | 25.63 | 25.73 | 25.22 | 25.47 | 97,103 | +0.02(+0.08%) |
Jul 16, 2012 | 25.49 | 25.85 | 25.26 | 25.45 | 95,416 | -0.01(-0.04%) |
Jul 13, 2012 | 25.36 | 25.65 | 25.29 | 25.46 | 97,281 | +0.30(+1.19%) |
Jul 12, 2012 | 24.89 | 25.23 | 24.51 | 25.16 | 170,682 | -0.04(-0.16%) |
Jul 11, 2012 | 25.60 | 26.09 | 24.94 | 25.20 | 132,318 | -0.40(-1.56%) |
Jul 10, 2012 | 26.63 | 26.75 | 25.56 | 25.60 | 133,075 | -0.85(-3.21%) |
Jul 09, 2012 | 25.86 | 26.46 | 25.70 | 26.45 | 127,421 | +0.57(+2.20%) |
Jul 06, 2012 | 25.97 | 26.19 | 25.75 | 25.88 | 104,921 | -0.89(-3.32%) |
Jul 05, 2012 | 26.80 | 26.86 | 26.23 | 26.77 | 107,219 | -0.19(-0.70%) |
Jul 03, 2012 | 26.83 | 26.96 | 26.36 | 26.96 | 145,014 | +0.46(+1.74%) |
Jul 02, 2012 | 26.44 | 26.50 | 25.72 | 26.50 | 184,638 | +0.51(+1.96%) |
Jun 29, 2012 | 26.50 | 26.54 | 25.52 | 25.99 | 163,772 | +0.85(+3.38%) |
Jun 28, 2012 | 25.54 | 25.83 | 24.44 | 25.14 | 196,125 | -0.64(-2.48%) |
Jun 27, 2012 | 26.15 | 26.59 | 25.62 | 25.78 | 134,439 | -0.19(-0.73%) |
Jun 26, 2012 | 26.02 | 26.32 | 25.64 | 25.97 | 140,524 | -0.08(-0.31%) |
Jun 25, 2012 | 26.20 | 26.45 | 25.81 | 26.05 | 143,045 | -0.67(-2.51%) |
Jun 22, 2012 | 26.25 | 26.72 | 25.79 | 26.72 | 367,081 | +0.58(+2.22%) |
Jun 21, 2012 | 27.31 | 27.38 | 25.58 | 26.14 | 277,249 | -1.52(-5.50%) |
Jun 20, 2012 | 27.62 | 27.99 | 27.30 | 27.66 | 131,529 | -0.26(-0.93%) |
Jun 19, 2012 | 27.64 | 27.99 | 27.50 | 27.92 | 204,352 | +0.26(+0.94%) |
Jun 18, 2012 | 26.90 | 27.71 | 26.70 | 27.66 | 142,459 | +0.64(+2.37%) |
Jun 15, 2012 | 27.30 | 27.30 | 26.20 | 27.02 | 271,563 | -0.11(-0.41%) |
Jun 14, 2012 | 27.08 | 27.80 | 26.52 | 27.13 | 295,500 | +0.14(+0.52%) |
Jun 13, 2012 | 26.79 | 27.00 | 26.21 | 26.99 | 411,899 | +0.29(+1.09%) |
Jun 12, 2012 | 25.99 | 26.75 | 25.71 | 26.70 | 263,118 | +0.51(+1.95%) |
Jun 11, 2012 | 26.79 | 26.80 | 26.16 | 26.19 | 148,219 | -0.45(-1.69%) |
Jun 08, 2012 | 25.65 | 27.00 | 25.19 | 26.64 | 203,232 | +0.79(+3.06%) |
Jun 07, 2012 | 26.57 | 26.65 | 25.58 | 25.85 | 151,522 | -0.58(-2.19%) |
Jun 06, 2012 | 26.41 | 26.61 | 25.79 | 26.43 | 204,206 | +0.33(+1.26%) |
Jun 05, 2012 | 25.40 | 26.10 | 25.16 | 26.10 | 216,129 | +0.58(+2.27%) |
Jun 04, 2012 | 25.70 | 25.75 | 24.79 | 25.52 | 320,068 | -0.25(-0.97%) |
Jun 01, 2012 | 25.72 | 26.48 | 25.43 | 25.77 | 295,043 | -0.73(-2.75%) |
May 31, 2012 | 25.75 | 26.50 | 24.59 | 26.50 | 346,350 | +0.69(+2.67%) |
May 30, 2012 | 26.01 | 26.49 | 25.51 | 25.81 | 292,378 | -0.59(-2.23%) |
May 29, 2012 | 26.44 | 26.50 | 25.81 | 26.40 | 155,770 | +0.25(+0.96%) |
May 25, 2012 | 25.51 | 26.20 | 25.41 | 26.15 | 214,415 | +0.91(+3.61%) |
May 24, 2012 | 25.28 | 25.43 | 24.66 | 25.24 | 316,772 | +0.40(+1.61%) |
May 23, 2012 | 24.50 | 24.95 | 23.27 | 24.84 | 288,700 | +0.51(+2.10%) |
May 22, 2012 | 24.97 | 25.35 | 24.10 | 24.33 | 201,755 | -0.59(-2.37%) |
May 21, 2012 | 23.81 | 24.94 | 23.81 | 24.92 | 396,624 | +1.14(+4.79%) |
May 18, 2012 | 23.81 | 24.78 | 23.68 | 23.78 | 454,956 | +0.52(+2.24%) |
May 17, 2012 | 21.70 | 23.50 | 21.55 | 23.26 | 456,704 | +1.82(+8.49%) |
May 16, 2012 | 21.82 | 22.61 | 21.03 | 21.44 | 422,865 | -0.43(-1.97%) |
May 15, 2012 | 24.15 | 24.40 | 21.42 | 21.87 | 700,776 | -2.32(-9.59%) |
May 14, 2012 | 24.86 | 25.25 | 24.19 | 24.19 | 409,624 | -0.88(-3.51%) |
May 11, 2012 | 25.64 | 25.82 | 24.89 | 25.07 | 212,216 | -0.42(-1.65%) |
May 10, 2012 | 25.16 | 25.72 | 25.00 | 25.49 | 238,786 | +0.86(+3.49%) |
May 09, 2012 | 24.54 | 25.05 | 24.10 | 24.63 | 287,320 | -0.20(-0.81%) |
May 08, 2012 | 24.84 | 25.17 | 24.19 | 24.83 | 318,652 | -0.47(-1.86%) |
May 07, 2012 | 25.59 | 26.20 | 24.76 | 25.30 | 410,606 | +0.55(+2.22%) |
May 04, 2012 | 24.75 | 25.25 | 24.42 | 24.75 | 288,713 | +0.00(+0.00%) |
May 03, 2012 | 26.06 | 26.15 | 24.65 | 24.75 | 411,280 | -1.34(-5.14%) |
May 02, 2012 | 26.70 | 26.79 | 25.68 | 26.09 | 288,437 | -0.66(-2.47%) |