Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.30 | 21.47 | 20.54 | 20.62 | 59,592 | -0.79(-3.68%) |
Jul 30, 2012 | 21.95 | 22.14 | 21.39 | 21.40 | 17,767 | -0.56(-2.54%) |
Jul 27, 2012 | 21.38 | 22.22 | 21.38 | 21.96 | 22,543 | +0.66(+3.11%) |
Jul 26, 2012 | 21.37 | 21.51 | 21.21 | 21.30 | 10,548 | +0.37(+1.79%) |
Jul 25, 2012 | 20.76 | 21.35 | 20.62 | 20.93 | 55,259 | +0.41(+1.98%) |
Jul 24, 2012 | 20.43 | 20.68 | 20.43 | 20.52 | 25,590 | +0.07(+0.35%) |
Jul 23, 2012 | 20.35 | 20.63 | 20.29 | 20.45 | 63,988 | -0.31(-1.52%) |
Jul 20, 2012 | 21.90 | 22.04 | 20.64 | 20.76 | 87,000 | -1.36(-6.15%) |
Jul 19, 2012 | 22.91 | 23.25 | 22.06 | 22.13 | 26,397 | -0.77(-3.34%) |
Jul 18, 2012 | 22.62 | 23.00 | 22.52 | 22.89 | 25,787 | -0.01(-0.02%) |
Jul 17, 2012 | 22.98 | 23.05 | 22.43 | 22.90 | 21,909 | +0.16(+0.69%) |
Jul 16, 2012 | 22.94 | 22.94 | 22.29 | 22.74 | 17,345 | -0.26(-1.11%) |
Jul 13, 2012 | 21.92 | 23.00 | 21.92 | 22.99 | 58,243 | +0.81(+3.67%) |
Jul 12, 2012 | 22.00 | 22.48 | 21.51 | 22.18 | 20,525 | -0.04(-0.20%) |
Jul 11, 2012 | 21.92 | 22.27 | 21.43 | 22.22 | 29,752 | +0.30(+1.36%) |
Jul 10, 2012 | 22.19 | 22.19 | 21.84 | 21.92 | 18,285 | -0.19(-0.86%) |
Jul 09, 2012 | 22.01 | 22.30 | 21.84 | 22.11 | 9,294 | +0.09(+0.42%) |
Jul 06, 2012 | 22.01 | 22.15 | 21.81 | 22.02 | 14,229 | -0.18(-0.81%) |
Jul 05, 2012 | 21.92 | 22.33 | 21.88 | 22.20 | 9,792 | -0.01(-0.02%) |
Jul 03, 2012 | 21.97 | 22.30 | 21.08 | 22.21 | 32,909 | -0.01(-0.02%) |
Jul 02, 2012 | 21.91 | 22.21 | 21.40 | 22.21 | 35,782 | +0.37(+1.71%) |
Jun 29, 2012 | 21.11 | 21.97 | 20.89 | 21.84 | 96,800 | +1.23(+5.95%) |
Jun 28, 2012 | 20.86 | 20.86 | 20.46 | 20.61 | 11,416 | -0.33(-1.55%) |
Jun 27, 2012 | 19.95 | 21.25 | 19.95 | 20.94 | 73,681 | +0.67(+3.32%) |
Jun 26, 2012 | 20.24 | 20.56 | 20.08 | 20.26 | 32,194 | +0.03(+0.13%) |
Jun 25, 2012 | 20.23 | 20.61 | 19.99 | 20.24 | 62,501 | -0.36(-1.76%) |
Jun 22, 2012 | 20.19 | 20.60 | 20.13 | 20.60 | 117,203 | +0.53(+2.62%) |
Jun 21, 2012 | 20.92 | 20.98 | 20.07 | 20.07 | 51,326 | -0.95(-4.52%) |
Jun 20, 2012 | 21.17 | 21.55 | 20.75 | 21.02 | 35,497 | -0.10(-0.46%) |
Jun 19, 2012 | 21.16 | 22.05 | 20.68 | 21.12 | 96,551 | -0.05(-0.26%) |
Jun 18, 2012 | 21.38 | 21.63 | 20.79 | 21.18 | 26,699 | -0.31(-1.44%) |
Jun 15, 2012 | 20.77 | 21.69 | 20.61 | 21.48 | 50,734 | +0.62(+2.96%) |
Jun 14, 2012 | 20.90 | 21.00 | 20.57 | 20.87 | 36,180 | -0.03(-0.13%) |
Jun 13, 2012 | 20.95 | 21.40 | 20.82 | 20.89 | 29,082 | -0.10(-0.49%) |
Jun 12, 2012 | 21.02 | 21.02 | 20.71 | 21.00 | 13,515 | +0.11(+0.52%) |
Jun 11, 2012 | 21.64 | 21.64 | 20.79 | 20.89 | 57,109 | -0.62(-2.88%) |
Jun 08, 2012 | 20.89 | 21.57 | 20.67 | 21.51 | 17,666 | +0.52(+2.46%) |
Jun 07, 2012 | 21.38 | 21.38 | 20.76 | 20.99 | 41,946 | -0.22(-1.05%) |
Jun 06, 2012 | 20.51 | 21.30 | 20.44 | 21.21 | 28,885 | +0.91(+4.49%) |
Jun 05, 2012 | 20.06 | 20.45 | 19.85 | 20.30 | 27,685 | +0.20(+0.97%) |
Jun 04, 2012 | 19.49 | 20.33 | 19.46 | 20.11 | 22,961 | +0.72(+3.72%) |
Jun 01, 2012 | 19.47 | 19.92 | 19.29 | 19.39 | 34,046 | -0.50(-2.54%) |
May 31, 2012 | 19.84 | 20.23 | 19.63 | 19.89 | 73,665 | +0.05(+0.27%) |
May 30, 2012 | 19.74 | 20.06 | 19.69 | 19.84 | 53,743 | -0.19(-0.94%) |
May 29, 2012 | 20.26 | 20.43 | 19.72 | 20.02 | 53,939 | -0.23(-1.12%) |
May 25, 2012 | 20.48 | 20.66 | 20.21 | 20.25 | 23,886 | -0.21(-1.00%) |
May 24, 2012 | 20.59 | 20.67 | 20.33 | 20.46 | 15,761 | -0.01(-0.03%) |
May 23, 2012 | 20.36 | 20.74 | 20.05 | 20.46 | 16,030 | +0.02(+0.08%) |
May 22, 2012 | 20.76 | 21.15 | 20.29 | 20.45 | 13,121 | -0.35(-1.69%) |
May 21, 2012 | 20.26 | 20.81 | 20.25 | 20.80 | 16,355 | +0.60(+3.00%) |
May 18, 2012 | 20.57 | 20.93 | 20.12 | 20.19 | 52,023 | -0.52(-2.50%) |
May 17, 2012 | 21.11 | 21.17 | 20.66 | 20.71 | 47,170 | -0.46(-2.19%) |
May 16, 2012 | 21.23 | 21.26 | 21.04 | 21.18 | 16,124 | +0.06(+0.31%) |
May 15, 2012 | 20.46 | 21.29 | 20.46 | 21.11 | 15,857 | +0.57(+2.76%) |
May 14, 2012 | 20.27 | 20.58 | 20.24 | 20.54 | 19,024 | -0.04(-0.18%) |
May 11, 2012 | 20.38 | 20.60 | 20.28 | 20.58 | 17,276 | +0.00(+0.00%) |
May 10, 2012 | 20.55 | 20.74 | 20.36 | 20.58 | 11,613 | +0.19(+0.95%) |
May 09, 2012 | 20.56 | 20.81 | 20.28 | 20.39 | 45,662 | -0.38(-1.82%) |
May 08, 2012 | 20.35 | 21.17 | 20.31 | 20.76 | 16,015 | +0.17(+0.84%) |
May 07, 2012 | 20.17 | 20.84 | 20.17 | 20.59 | 29,228 | +0.30(+1.49%) |
May 04, 2012 | 20.81 | 20.81 | 20.25 | 20.29 | 27,343 | -0.66(-3.17%) |
May 03, 2012 | 21.36 | 21.39 | 20.95 | 20.95 | 29,914 | -0.55(-2.54%) |
May 02, 2012 | 21.81 | 22.11 | 21.19 | 21.50 | 38,870 | -0.56(-2.55%) |