Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.87 | 21.06 | 20.87 | 21.03 | 194,309 | +0.16(+0.76%) |
Jul 30, 2012 | 21.09 | 21.09 | 20.81 | 20.87 | 112,335 | -0.09(-0.44%) |
Jul 27, 2012 | 20.62 | 21.36 | 20.62 | 20.96 | 288,212 | +0.54(+2.65%) |
Jul 26, 2012 | 20.06 | 20.64 | 19.80 | 20.42 | 355,285 | +0.39(+1.95%) |
Jul 25, 2012 | 19.99 | 20.11 | 19.92 | 20.03 | 229,550 | +0.11(+0.56%) |
Jul 24, 2012 | 19.99 | 20.06 | 19.78 | 19.92 | 190,993 | -0.08(-0.42%) |
Jul 23, 2012 | 20.08 | 20.17 | 19.78 | 20.00 | 234,929 | -0.17(-0.83%) |
Jul 20, 2012 | 19.85 | 20.18 | 19.85 | 20.17 | 120,450 | +0.29(+1.45%) |
Jul 19, 2012 | 20.02 | 20.12 | 19.86 | 19.88 | 105,541 | -0.10(-0.51%) |
Jul 18, 2012 | 19.97 | 20.03 | 19.82 | 19.99 | 110,915 | -0.02(-0.09%) |
Jul 17, 2012 | 20.05 | 20.30 | 19.99 | 20.00 | 140,302 | +0.02(+0.09%) |
Jul 16, 2012 | 19.83 | 20.07 | 19.66 | 19.99 | 120,225 | +0.10(+0.52%) |
Jul 13, 2012 | 19.81 | 20.02 | 19.80 | 19.88 | 111,843 | +0.07(+0.38%) |
Jul 12, 2012 | 19.65 | 19.87 | 19.58 | 19.81 | 102,306 | +0.08(+0.43%) |
Jul 11, 2012 | 20.09 | 20.09 | 19.72 | 19.72 | 129,033 | -0.27(-1.35%) |
Jul 10, 2012 | 20.32 | 20.32 | 19.94 | 19.99 | 131,142 | -0.28(-1.38%) |
Jul 09, 2012 | 20.31 | 20.45 | 20.24 | 20.27 | 115,236 | -0.06(-0.27%) |
Jul 06, 2012 | 20.02 | 20.45 | 20.02 | 20.33 | 92,446 | +0.19(+0.92%) |
Jul 05, 2012 | 20.14 | 20.31 | 20.04 | 20.14 | 121,670 | +0.01(+0.05%) |
Jul 03, 2012 | 20.08 | 20.20 | 19.99 | 20.13 | 78,031 | +0.07(+0.37%) |
Jul 02, 2012 | 19.96 | 20.07 | 19.75 | 20.06 | 148,011 | +0.04(+0.19%) |
Jun 29, 2012 | 20.18 | 20.25 | 19.87 | 20.02 | 219,162 | +0.04(+0.19%) |
Jun 28, 2012 | 19.31 | 20.01 | 19.22 | 19.99 | 313,952 | +0.61(+3.12%) |
Jun 27, 2012 | 19.15 | 19.43 | 18.82 | 19.38 | 420,299 | -0.12(-0.62%) |
Jun 26, 2012 | 19.63 | 19.69 | 19.21 | 19.50 | 217,425 | -0.07(-0.38%) |
Jun 25, 2012 | 19.46 | 19.73 | 19.45 | 19.58 | 163,993 | -0.05(-0.24%) |
Jun 22, 2012 | 19.70 | 19.89 | 19.35 | 19.62 | 947,973 | -0.07(-0.38%) |
Jun 21, 2012 | 19.72 | 19.79 | 19.58 | 19.70 | 242,091 | -0.07(-0.38%) |
Jun 20, 2012 | 19.76 | 19.82 | 19.61 | 19.77 | 122,032 | +0.01(+0.05%) |
Jun 19, 2012 | 19.75 | 19.81 | 19.66 | 19.76 | 214,397 | +0.09(+0.47%) |
Jun 18, 2012 | 19.77 | 19.88 | 19.66 | 19.67 | 116,911 | -0.12(-0.61%) |
Jun 15, 2012 | 19.93 | 19.94 | 19.58 | 19.79 | 190,489 | -0.07(-0.38%) |
Jun 14, 2012 | 19.65 | 19.94 | 19.57 | 19.86 | 233,222 | +0.33(+1.67%) |
Jun 13, 2012 | 19.46 | 19.71 | 19.36 | 19.54 | 155,496 | +0.05(+0.24%) |
Jun 12, 2012 | 19.48 | 19.74 | 19.34 | 19.49 | 218,590 | +0.07(+0.38%) |
Jun 11, 2012 | 19.37 | 19.88 | 19.28 | 19.42 | 316,084 | +0.15(+0.77%) |
Jun 08, 2012 | 19.21 | 19.32 | 18.99 | 19.27 | 195,563 | +0.09(+0.49%) |
Jun 07, 2012 | 19.08 | 19.32 | 19.02 | 19.18 | 147,357 | +0.18(+0.93%) |
Jun 06, 2012 | 18.94 | 19.08 | 18.74 | 19.00 | 160,324 | +0.18(+0.94%) |
Jun 05, 2012 | 18.33 | 18.83 | 18.33 | 18.82 | 100,858 | +0.47(+2.54%) |
Jun 04, 2012 | 18.40 | 18.49 | 18.22 | 18.36 | 85,475 | -0.07(-0.40%) |
Jun 01, 2012 | 18.47 | 18.60 | 18.30 | 18.43 | 211,973 | -0.21(-1.15%) |
May 31, 2012 | 18.63 | 18.77 | 18.52 | 18.64 | 223,938 | +0.05(+0.25%) |
May 30, 2012 | 18.76 | 18.76 | 18.54 | 18.60 | 110,518 | -0.16(-0.84%) |
May 29, 2012 | 18.68 | 18.81 | 18.63 | 18.76 | 118,622 | +0.17(+0.90%) |
May 25, 2012 | 18.60 | 18.76 | 18.48 | 18.59 | 89,450 | +0.01(+0.05%) |
May 24, 2012 | 18.36 | 18.63 | 18.25 | 18.58 | 125,566 | +0.24(+1.32%) |
May 23, 2012 | 18.38 | 18.40 | 18.11 | 18.34 | 152,118 | -0.18(-0.96%) |
May 22, 2012 | 18.56 | 18.63 | 18.37 | 18.51 | 113,933 | +0.03(+0.15%) |
May 21, 2012 | 18.22 | 18.53 | 18.14 | 18.49 | 69,611 | +0.28(+1.54%) |
May 18, 2012 | 18.11 | 18.39 | 17.95 | 18.21 | 233,186 | +0.07(+0.36%) |
May 17, 2012 | 18.70 | 18.80 | 18.10 | 18.14 | 190,223 | -0.60(-3.18%) |
May 16, 2012 | 18.65 | 18.82 | 18.60 | 18.74 | 105,957 | +0.13(+0.70%) |
May 15, 2012 | 18.49 | 18.72 | 18.49 | 18.61 | 89,303 | +0.07(+0.40%) |
May 14, 2012 | 18.65 | 18.96 | 18.49 | 18.53 | 114,962 | -0.28(-1.49%) |
May 11, 2012 | 18.94 | 18.99 | 18.73 | 18.81 | 105,818 | -0.16(-0.84%) |
May 10, 2012 | 18.90 | 19.11 | 18.70 | 18.97 | 179,073 | +0.26(+1.39%) |
May 09, 2012 | 18.34 | 18.81 | 18.32 | 18.71 | 152,303 | +0.34(+1.83%) |
May 08, 2012 | 18.30 | 18.43 | 18.23 | 18.37 | 193,161 | +0.06(+0.31%) |
May 07, 2012 | 18.28 | 18.46 | 18.18 | 18.32 | 101,437 | -0.01(-0.05%) |
May 04, 2012 | 18.47 | 18.47 | 18.17 | 18.33 | 74,021 | -0.10(-0.56%) |
May 03, 2012 | 18.41 | 18.70 | 18.36 | 18.43 | 96,526 | +0.00(+0.00%) |
May 02, 2012 | 18.36 | 18.52 | 18.36 | 18.43 | 65,242 | -0.01(-0.05%) |