Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.70 | 20.89 | 20.61 | 20.83 | 547,184 | +0.06(+0.29%) |
Jul 30, 2012 | 20.82 | 20.90 | 20.69 | 20.77 | 358,062 | -0.02(-0.08%) |
Jul 27, 2012 | 20.53 | 20.86 | 20.48 | 20.79 | 426,803 | +0.31(+1.49%) |
Jul 26, 2012 | 20.64 | 20.66 | 20.36 | 20.48 | 514,554 | +0.08(+0.42%) |
Jul 25, 2012 | 20.71 | 20.76 | 20.36 | 20.40 | 469,392 | -0.17(-0.82%) |
Jul 24, 2012 | 20.67 | 20.73 | 20.45 | 20.57 | 634,451 | -0.03(-0.16%) |
Jul 23, 2012 | 20.30 | 20.66 | 20.27 | 20.60 | 426,699 | +0.10(+0.50%) |
Jul 20, 2012 | 20.43 | 20.58 | 20.23 | 20.50 | 481,181 | -0.09(-0.45%) |
Jul 19, 2012 | 20.74 | 20.82 | 20.39 | 20.59 | 448,418 | -0.09(-0.45%) |
Jul 18, 2012 | 20.73 | 20.79 | 20.61 | 20.69 | 645,948 | -0.09(-0.45%) |
Jul 17, 2012 | 20.78 | 20.93 | 20.59 | 20.78 | 678,738 | +0.12(+0.57%) |
Jul 16, 2012 | 20.60 | 20.77 | 20.49 | 20.66 | 537,980 | +0.02(+0.08%) |
Jul 13, 2012 | 20.36 | 20.65 | 20.32 | 20.65 | 464,771 | +0.30(+1.46%) |
Jul 12, 2012 | 20.20 | 20.53 | 20.01 | 20.35 | 469,460 | +0.03(+0.17%) |
Jul 11, 2012 | 20.20 | 20.35 | 20.06 | 20.31 | 562,612 | +0.13(+0.63%) |
Jul 10, 2012 | 20.46 | 20.57 | 20.06 | 20.19 | 393,388 | -0.24(-1.16%) |
Jul 09, 2012 | 20.33 | 20.44 | 20.26 | 20.43 | 626,817 | +0.10(+0.50%) |
Jul 06, 2012 | 20.10 | 20.42 | 20.00 | 20.32 | 767,241 | +0.03(+0.13%) |
Jul 05, 2012 | 20.37 | 20.57 | 20.30 | 20.30 | 633,223 | -0.06(-0.29%) |
Jul 03, 2012 | 20.36 | 20.48 | 20.27 | 20.36 | 434,722 | -0.03(-0.12%) |
Jul 02, 2012 | 20.24 | 20.53 | 20.18 | 20.38 | 1,080,845 | +0.16(+0.80%) |
Jun 29, 2012 | 20.32 | 20.32 | 20.07 | 20.22 | 645,999 | +0.21(+1.06%) |
Jun 28, 2012 | 19.48 | 20.02 | 19.39 | 20.01 | 592,228 | +0.45(+2.30%) |
Jun 27, 2012 | 19.53 | 19.72 | 19.48 | 19.56 | 511,174 | +0.03(+0.17%) |
Jun 26, 2012 | 19.43 | 19.73 | 19.41 | 19.53 | 305,045 | +0.12(+0.61%) |
Jun 25, 2012 | 19.36 | 19.48 | 19.24 | 19.41 | 426,791 | -0.10(-0.52%) |
Jun 22, 2012 | 19.70 | 19.75 | 19.48 | 19.51 | 923,011 | -0.07(-0.35%) |
Jun 21, 2012 | 19.82 | 19.83 | 19.50 | 19.58 | 618,280 | -0.19(-0.94%) |
Jun 20, 2012 | 19.82 | 20.05 | 19.69 | 19.76 | 574,418 | -0.08(-0.38%) |
Jun 19, 2012 | 19.64 | 20.10 | 19.56 | 19.84 | 1,199,953 | +0.20(+0.99%) |
Jun 18, 2012 | 19.49 | 19.85 | 19.43 | 19.64 | 798,955 | +0.08(+0.43%) |
Jun 15, 2012 | 19.62 | 19.77 | 19.42 | 19.56 | 1,021,512 | +0.08(+0.39%) |
Jun 14, 2012 | 18.86 | 19.62 | 18.85 | 19.48 | 909,650 | +0.68(+3.61%) |
Jun 13, 2012 | 18.72 | 19.21 | 18.69 | 18.80 | 712,288 | +0.00(+0.00%) |
Jun 12, 2012 | 18.69 | 18.85 | 18.53 | 18.80 | 362,900 | +0.22(+1.19%) |
Jun 11, 2012 | 19.14 | 19.15 | 18.57 | 18.58 | 579,322 | -0.48(-2.54%) |
Jun 08, 2012 | 18.51 | 19.08 | 18.51 | 19.07 | 571,022 | +0.53(+2.84%) |
Jun 07, 2012 | 18.99 | 19.09 | 18.50 | 18.54 | 1,177,050 | -0.25(-1.35%) |
Jun 06, 2012 | 19.04 | 19.08 | 18.62 | 18.80 | 1,563,080 | -0.13(-0.67%) |
Jun 05, 2012 | 18.41 | 19.00 | 18.36 | 18.92 | 1,071,856 | +0.41(+2.20%) |
Jun 04, 2012 | 18.64 | 18.91 | 18.42 | 18.52 | 1,387,352 | -0.14(-0.77%) |
Jun 01, 2012 | 18.25 | 18.73 | 18.16 | 18.66 | 1,723,137 | +0.10(+0.55%) |
May 31, 2012 | 18.41 | 18.72 | 18.17 | 18.56 | 701,822 | +0.15(+0.83%) |
May 30, 2012 | 18.61 | 18.67 | 18.30 | 18.41 | 1,080,630 | -0.36(-1.94%) |
May 29, 2012 | 18.45 | 18.78 | 18.41 | 18.77 | 718,943 | +0.41(+2.22%) |
May 25, 2012 | 18.37 | 18.52 | 18.30 | 18.36 | 647,740 | -0.04(-0.23%) |
May 24, 2012 | 18.29 | 18.41 | 18.02 | 18.41 | 876,035 | +0.09(+0.51%) |
May 23, 2012 | 17.97 | 18.31 | 17.86 | 18.31 | 614,374 | +0.17(+0.94%) |
May 22, 2012 | 18.02 | 18.30 | 18.01 | 18.14 | 769,012 | +0.11(+0.61%) |
May 21, 2012 | 17.62 | 18.08 | 17.57 | 18.03 | 993,762 | +0.42(+2.36%) |
May 18, 2012 | 17.82 | 17.99 | 17.57 | 17.62 | 666,269 | -0.20(-1.10%) |
May 17, 2012 | 18.25 | 18.28 | 17.81 | 17.81 | 840,694 | -0.43(-2.37%) |
May 16, 2012 | 18.55 | 18.64 | 18.17 | 18.25 | 884,182 | -0.30(-1.60%) |
May 15, 2012 | 18.70 | 18.83 | 18.40 | 18.54 | 1,035,920 | -0.20(-1.09%) |
May 14, 2012 | 18.37 | 18.81 | 18.29 | 18.75 | 1,466,674 | +0.43(+2.33%) |
May 11, 2012 | 18.06 | 18.36 | 18.03 | 18.32 | 632,962 | +0.10(+0.55%) |
May 10, 2012 | 18.54 | 18.56 | 18.20 | 18.22 | 459,190 | -0.15(-0.82%) |
May 09, 2012 | 18.29 | 18.56 | 18.18 | 18.37 | 672,723 | -0.04(-0.23%) |
May 08, 2012 | 18.12 | 18.43 | 18.12 | 18.41 | 1,895,574 | +0.19(+1.06%) |
May 07, 2012 | 17.94 | 18.32 | 17.88 | 18.22 | 435,837 | +0.23(+1.30%) |
May 04, 2012 | 17.93 | 18.06 | 17.86 | 17.98 | 540,286 | +0.00(+0.00%) |
May 03, 2012 | 18.13 | 18.17 | 17.95 | 17.98 | 670,289 | -0.09(-0.51%) |
May 02, 2012 | 18.15 | 18.18 | 17.78 | 18.08 | 518,338 | -0.13(-0.74%) |