Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.91 | 24.29 | 23.55 | 23.57 | 105,535 | -0.32(-1.34%) |
Jul 30, 2012 | 23.84 | 24.16 | 23.82 | 23.89 | 82,670 | +0.00(+0.00%) |
Jul 27, 2012 | 23.92 | 24.20 | 23.81 | 23.89 | 142,232 | +0.16(+0.67%) |
Jul 26, 2012 | 23.41 | 23.83 | 23.38 | 23.73 | 186,127 | +0.65(+2.82%) |
Jul 25, 2012 | 23.06 | 23.16 | 22.74 | 23.08 | 127,605 | -0.28(-1.20%) |
Jul 24, 2012 | 23.52 | 23.62 | 23.14 | 23.36 | 116,402 | -0.20(-0.85%) |
Jul 23, 2012 | 22.92 | 23.66 | 22.89 | 23.56 | 118,449 | +0.05(+0.21%) |
Jul 20, 2012 | 23.75 | 23.84 | 23.36 | 23.51 | 171,346 | -0.60(-2.49%) |
Jul 19, 2012 | 23.74 | 24.32 | 23.72 | 24.11 | 172,069 | +0.37(+1.56%) |
Jul 18, 2012 | 23.32 | 23.77 | 23.32 | 23.74 | 209,844 | +0.38(+1.63%) |
Jul 17, 2012 | 22.87 | 23.81 | 22.87 | 23.36 | 213,789 | +0.53(+2.32%) |
Jul 16, 2012 | 22.55 | 22.87 | 22.43 | 22.83 | 164,176 | +0.22(+0.97%) |
Jul 13, 2012 | 22.53 | 22.71 | 22.53 | 22.61 | 107,754 | +0.08(+0.36%) |
Jul 12, 2012 | 22.80 | 22.80 | 22.25 | 22.53 | 185,981 | -0.51(-2.21%) |
Jul 11, 2012 | 22.85 | 23.36 | 22.74 | 23.04 | 161,629 | +0.20(+0.88%) |
Jul 10, 2012 | 23.41 | 23.49 | 22.70 | 22.84 | 106,442 | -0.59(-2.52%) |
Jul 09, 2012 | 23.29 | 23.66 | 23.27 | 23.43 | 80,243 | -0.01(-0.04%) |
Jul 06, 2012 | 23.59 | 23.63 | 23.19 | 23.44 | 89,634 | -0.29(-1.22%) |
Jul 05, 2012 | 24.04 | 24.26 | 23.72 | 23.73 | 166,182 | -0.81(-3.30%) |
Jul 03, 2012 | 24.03 | 24.60 | 23.98 | 24.54 | 144,167 | +0.55(+2.29%) |
Jul 02, 2012 | 23.98 | 24.00 | 23.78 | 23.99 | 52,012 | +0.00(+0.00%) |
Jun 29, 2012 | 23.67 | 24.00 | 23.41 | 23.99 | 264,971 | +0.89(+3.85%) |
Jun 28, 2012 | 22.28 | 23.13 | 22.23 | 23.10 | 247,480 | +0.58(+2.58%) |
Jun 27, 2012 | 22.56 | 22.65 | 22.38 | 22.52 | 115,737 | -0.04(-0.18%) |
Jun 26, 2012 | 22.08 | 22.59 | 22.08 | 22.56 | 95,305 | +0.49(+2.22%) |
Jun 25, 2012 | 22.25 | 22.42 | 22.00 | 22.07 | 92,885 | -0.48(-2.13%) |
Jun 22, 2012 | 22.17 | 22.58 | 22.10 | 22.55 | 113,745 | +0.49(+2.22%) |
Jun 21, 2012 | 22.90 | 23.03 | 22.04 | 22.06 | 162,699 | -0.92(-4.00%) |
Jun 20, 2012 | 23.24 | 23.35 | 22.50 | 22.98 | 180,418 | -0.23(-0.99%) |
Jun 19, 2012 | 22.78 | 23.29 | 22.62 | 23.21 | 164,603 | +0.65(+2.88%) |
Jun 18, 2012 | 22.42 | 22.70 | 22.16 | 22.56 | 192,696 | +0.02(+0.09%) |
Jun 15, 2012 | 22.56 | 22.75 | 22.42 | 22.54 | 195,850 | -0.03(-0.13%) |
Jun 14, 2012 | 22.74 | 22.84 | 22.25 | 22.57 | 155,334 | -0.17(-0.75%) |
Jun 13, 2012 | 22.51 | 22.84 | 22.50 | 22.74 | 199,417 | +0.15(+0.66%) |
Jun 12, 2012 | 22.74 | 22.82 | 22.55 | 22.59 | 123,013 | +0.01(+0.04%) |
Jun 11, 2012 | 22.77 | 23.07 | 22.57 | 22.58 | 156,240 | -0.13(-0.57%) |
Jun 08, 2012 | 22.49 | 22.72 | 22.44 | 22.71 | 119,231 | -0.10(-0.44%) |
Jun 07, 2012 | 23.14 | 23.35 | 22.81 | 22.81 | 252,203 | -0.07(-0.31%) |
Jun 06, 2012 | 22.22 | 23.00 | 22.22 | 22.88 | 163,769 | +0.76(+3.44%) |
Jun 05, 2012 | 22.20 | 22.38 | 21.98 | 22.12 | 190,562 | -0.16(-0.72%) |
Jun 04, 2012 | 22.56 | 22.58 | 21.99 | 22.28 | 241,290 | -0.14(-0.62%) |
Jun 01, 2012 | 22.20 | 22.84 | 22.16 | 22.42 | 499,450 | -0.79(-3.40%) |
May 31, 2012 | 23.27 | 24.45 | 22.57 | 23.21 | 1,445,410 | +2.79(+13.66%) |
May 30, 2012 | 20.14 | 20.95 | 20.07 | 20.42 | 215,091 | -0.11(-0.54%) |
May 29, 2012 | 20.21 | 20.53 | 20.16 | 20.53 | 104,971 | +0.35(+1.73%) |
May 25, 2012 | 20.13 | 20.48 | 20.04 | 20.18 | 118,319 | -0.05(-0.25%) |
May 24, 2012 | 20.27 | 20.50 | 20.16 | 20.23 | 137,530 | +0.00(+0.00%) |
May 23, 2012 | 20.13 | 20.24 | 19.89 | 20.23 | 161,118 | -0.08(-0.39%) |
May 22, 2012 | 20.43 | 20.50 | 20.18 | 20.31 | 101,041 | -0.03(-0.15%) |
May 21, 2012 | 20.33 | 20.40 | 19.95 | 20.34 | 140,015 | +0.07(+0.35%) |
May 18, 2012 | 20.58 | 20.58 | 20.26 | 20.27 | 132,951 | -0.28(-1.36%) |
May 17, 2012 | 20.11 | 20.66 | 20.05 | 20.55 | 247,787 | +0.34(+1.68%) |
May 16, 2012 | 20.69 | 20.70 | 20.16 | 20.21 | 268,350 | -0.49(-2.37%) |
May 15, 2012 | 20.88 | 20.93 | 20.56 | 20.70 | 270,310 | -0.18(-0.86%) |
May 14, 2012 | 20.97 | 21.07 | 20.84 | 20.88 | 140,456 | -0.33(-1.56%) |
May 11, 2012 | 21.25 | 21.55 | 21.19 | 21.21 | 97,499 | -0.14(-0.66%) |
May 10, 2012 | 21.37 | 21.68 | 21.25 | 21.35 | 172,580 | +0.07(+0.33%) |
May 09, 2012 | 21.33 | 21.40 | 21.07 | 21.28 | 314,205 | -0.32(-1.48%) |
May 08, 2012 | 21.73 | 21.81 | 21.21 | 21.60 | 219,907 | -0.25(-1.14%) |
May 07, 2012 | 21.83 | 21.93 | 21.64 | 21.85 | 196,497 | -0.11(-0.50%) |
May 04, 2012 | 22.07 | 22.30 | 21.90 | 21.96 | 144,291 | -0.31(-1.39%) |
May 03, 2012 | 22.17 | 22.33 | 21.94 | 22.27 | 196,480 | +0.10(+0.45%) |
May 02, 2012 | 22.34 | 22.63 | 22.15 | 22.17 | 178,319 | -0.37(-1.64%) |