Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.01 | 23.44 | 22.81 | 22.98 | 86,784 | -0.02(-0.09%) |
Jul 30, 2012 | 23.08 | 23.32 | 22.74 | 23.00 | 40,083 | -0.14(-0.61%) |
Jul 27, 2012 | 22.96 | 23.25 | 22.54 | 23.14 | 58,796 | +0.27(+1.18%) |
Jul 26, 2012 | 22.76 | 22.95 | 22.44 | 22.87 | 79,568 | +0.52(+2.33%) |
Jul 25, 2012 | 22.27 | 22.58 | 22.07 | 22.35 | 138,632 | +0.20(+0.90%) |
Jul 24, 2012 | 22.13 | 22.73 | 22.00 | 22.15 | 318,643 | +0.13(+0.59%) |
Jul 23, 2012 | 22.55 | 22.55 | 21.70 | 22.02 | 92,616 | -0.98(-4.26%) |
Jul 20, 2012 | 22.42 | 23.06 | 22.38 | 23.00 | 273,942 | +0.40(+1.77%) |
Jul 19, 2012 | 22.51 | 23.69 | 21.80 | 22.60 | 497,209 | +0.17(+0.76%) |
Jul 18, 2012 | 22.16 | 22.71 | 22.08 | 22.43 | 108,401 | +0.22(+0.99%) |
Jul 17, 2012 | 21.80 | 22.24 | 21.44 | 22.21 | 75,423 | +0.57(+2.63%) |
Jul 16, 2012 | 21.37 | 21.82 | 21.37 | 21.64 | 188,505 | +0.04(+0.19%) |
Jul 13, 2012 | 21.38 | 22.10 | 21.29 | 21.60 | 304,385 | +0.44(+2.08%) |
Jul 12, 2012 | 21.37 | 21.64 | 21.01 | 21.16 | 137,772 | -0.53(-2.44%) |
Jul 11, 2012 | 21.25 | 21.87 | 21.16 | 21.69 | 123,210 | +0.53(+2.50%) |
Jul 10, 2012 | 22.07 | 22.07 | 21.09 | 21.16 | 281,592 | -0.58(-2.67%) |
Jul 09, 2012 | 21.63 | 21.91 | 21.25 | 21.74 | 81,230 | +0.04(+0.18%) |
Jul 06, 2012 | 21.54 | 21.95 | 20.78 | 21.70 | 280,119 | -0.14(-0.64%) |
Jul 05, 2012 | 21.60 | 22.10 | 21.50 | 21.84 | 209,456 | +0.09(+0.41%) |
Jul 03, 2012 | 21.31 | 22.00 | 20.80 | 21.75 | 197,162 | +0.65(+3.08%) |
Jul 02, 2012 | 20.65 | 21.16 | 20.44 | 21.10 | 265,825 | +0.30(+1.44%) |
Jun 29, 2012 | 20.30 | 20.95 | 19.69 | 20.80 | 215,589 | +1.02(+5.16%) |
Jun 28, 2012 | 19.85 | 20.26 | 19.33 | 19.78 | 179,673 | -0.26(-1.30%) |
Jun 27, 2012 | 19.36 | 20.16 | 19.36 | 20.04 | 98,778 | +0.74(+3.83%) |
Jun 26, 2012 | 18.98 | 19.38 | 18.80 | 19.30 | 276,188 | +0.28(+1.47%) |
Jun 25, 2012 | 19.29 | 19.29 | 18.77 | 19.02 | 390,986 | -0.51(-2.61%) |
Jun 22, 2012 | 19.32 | 19.73 | 19.04 | 19.53 | 611,955 | +0.61(+3.22%) |
Jun 21, 2012 | 19.46 | 19.56 | 18.62 | 18.92 | 643,649 | -0.59(-3.02%) |
Jun 20, 2012 | 19.25 | 20.02 | 19.25 | 19.51 | 421,547 | +0.10(+0.52%) |
Jun 19, 2012 | 18.83 | 19.46 | 18.39 | 19.41 | 428,879 | +0.62(+3.30%) |
Jun 18, 2012 | 18.89 | 19.00 | 18.29 | 18.79 | 501,342 | -0.33(-1.73%) |
Jun 15, 2012 | 19.54 | 19.69 | 19.08 | 19.12 | 396,064 | -0.33(-1.70%) |
Jun 14, 2012 | 19.88 | 20.19 | 19.26 | 19.45 | 568,613 | -0.37(-1.87%) |
Jun 13, 2012 | 20.57 | 21.25 | 19.74 | 19.82 | 352,527 | -0.91(-4.39%) |
Jun 12, 2012 | 20.54 | 21.37 | 20.38 | 20.73 | 606,260 | +0.37(+1.82%) |
Jun 11, 2012 | 21.27 | 21.70 | 20.35 | 20.36 | 315,695 | -0.72(-3.42%) |
Jun 08, 2012 | 21.23 | 21.23 | 20.44 | 21.08 | 190,945 | -0.30(-1.40%) |
Jun 07, 2012 | 21.74 | 21.80 | 20.74 | 21.38 | 234,069 | -0.02(-0.09%) |
Jun 06, 2012 | 21.06 | 22.35 | 20.85 | 21.40 | 372,385 | +0.64(+3.08%) |
Jun 05, 2012 | 20.21 | 20.89 | 20.07 | 20.76 | 237,436 | +0.51(+2.52%) |
Jun 04, 2012 | 20.39 | 20.47 | 19.50 | 20.25 | 388,976 | -0.14(-0.69%) |
Jun 01, 2012 | 20.60 | 20.90 | 20.12 | 20.39 | 367,566 | -0.66(-3.14%) |
May 31, 2012 | 21.05 | 21.71 | 20.84 | 21.05 | 1,360,404 | +0.03(+0.14%) |
May 30, 2012 | 21.81 | 21.81 | 20.55 | 21.02 | 450,533 | -1.24(-5.57%) |
May 29, 2012 | 21.71 | 22.27 | 21.66 | 22.26 | 220,307 | +0.83(+3.87%) |
May 25, 2012 | 21.11 | 21.50 | 21.00 | 21.43 | 61,655 | +0.33(+1.56%) |
May 24, 2012 | 21.20 | 21.59 | 21.02 | 21.10 | 178,574 | +0.00(+0.00%) |
May 23, 2012 | 21.27 | 21.41 | 20.86 | 21.10 | 314,231 | -0.40(-1.86%) |
May 22, 2012 | 22.06 | 22.37 | 21.25 | 21.50 | 225,364 | -0.47(-2.14%) |
May 21, 2012 | 21.16 | 22.03 | 20.92 | 21.97 | 167,070 | +0.94(+4.47%) |
May 18, 2012 | 21.31 | 21.72 | 20.99 | 21.03 | 337,133 | -0.10(-0.47%) |
May 17, 2012 | 21.28 | 21.68 | 20.99 | 21.13 | 257,351 | -0.11(-0.52%) |
May 16, 2012 | 20.95 | 22.18 | 20.95 | 21.24 | 321,439 | +0.25(+1.19%) |
May 15, 2012 | 22.15 | 22.41 | 20.79 | 20.99 | 471,559 | -1.17(-5.28%) |
May 14, 2012 | 22.73 | 22.76 | 22.15 | 22.16 | 299,119 | -0.94(-4.07%) |
May 11, 2012 | 22.86 | 23.52 | 22.52 | 23.10 | 479,371 | +0.07(+0.30%) |
May 10, 2012 | 22.10 | 23.96 | 21.37 | 23.03 | 1,068,390 | +1.03(+4.68%) |
May 09, 2012 | 22.12 | 22.29 | 21.26 | 22.00 | 510,944 | -0.54(-2.40%) |
May 08, 2012 | 23.13 | 23.40 | 22.11 | 22.54 | 401,809 | -0.76(-3.26%) |
May 07, 2012 | 23.79 | 23.94 | 22.94 | 23.30 | 429,577 | -0.56(-2.35%) |
May 04, 2012 | 24.39 | 24.72 | 23.55 | 23.86 | 359,616 | -0.81(-3.28%) |
May 03, 2012 | 25.55 | 26.09 | 24.57 | 24.67 | 267,751 | -0.84(-3.29%) |
May 02, 2012 | 26.35 | 26.46 | 25.31 | 25.51 | 134,556 | -1.12(-4.21%) |