Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.84 | 20.15 | 19.74 | 19.74 | 612,749 | -0.21(-1.07%) |
Jul 30, 2012 | 20.16 | 20.16 | 19.76 | 19.96 | 529,968 | -0.30(-1.47%) |
Jul 27, 2012 | 20.74 | 20.81 | 19.49 | 20.26 | 964,038 | -0.43(-2.07%) |
Jul 26, 2012 | 20.66 | 20.87 | 20.32 | 20.68 | 501,906 | +0.32(+1.58%) |
Jul 25, 2012 | 20.36 | 20.61 | 20.20 | 20.36 | 400,056 | +0.04(+0.19%) |
Jul 24, 2012 | 20.80 | 20.88 | 20.17 | 20.32 | 526,369 | -0.46(-2.21%) |
Jul 23, 2012 | 20.67 | 20.87 | 20.37 | 20.78 | 173,946 | -0.26(-1.23%) |
Jul 20, 2012 | 21.12 | 21.33 | 20.89 | 21.04 | 638,808 | -0.25(-1.18%) |
Jul 19, 2012 | 21.10 | 21.39 | 21.10 | 21.30 | 324,173 | +0.24(+1.16%) |
Jul 18, 2012 | 20.50 | 21.18 | 20.50 | 21.05 | 439,102 | +0.53(+2.57%) |
Jul 17, 2012 | 20.58 | 20.67 | 20.27 | 20.52 | 326,563 | +0.09(+0.45%) |
Jul 16, 2012 | 20.50 | 20.54 | 20.25 | 20.43 | 415,178 | +0.00(+0.00%) |
Jul 13, 2012 | 20.14 | 20.44 | 20.13 | 20.43 | 378,465 | +0.37(+1.87%) |
Jul 12, 2012 | 20.11 | 20.14 | 19.85 | 20.06 | 372,518 | -0.23(-1.13%) |
Jul 11, 2012 | 20.35 | 20.45 | 20.14 | 20.29 | 340,074 | -0.06(-0.30%) |
Jul 10, 2012 | 20.17 | 20.60 | 20.12 | 20.35 | 751,403 | +0.31(+1.52%) |
Jul 09, 2012 | 20.20 | 20.27 | 19.87 | 20.04 | 305,980 | -0.24(-1.17%) |
Jul 06, 2012 | 20.63 | 20.71 | 20.13 | 20.28 | 208,896 | -0.56(-2.68%) |
Jul 05, 2012 | 20.63 | 20.89 | 20.56 | 20.84 | 312,183 | +0.08(+0.37%) |
Jul 03, 2012 | 20.47 | 20.78 | 20.29 | 20.76 | 184,722 | +0.16(+0.78%) |
Jul 02, 2012 | 20.56 | 20.63 | 20.16 | 20.60 | 311,546 | +0.08(+0.37%) |
Jun 29, 2012 | 20.06 | 20.58 | 20.04 | 20.52 | 466,782 | +0.76(+3.83%) |
Jun 28, 2012 | 19.91 | 20.11 | 19.48 | 19.77 | 532,630 | -0.36(-1.78%) |
Jun 27, 2012 | 19.94 | 20.16 | 19.86 | 20.13 | 135,581 | +0.21(+1.04%) |
Jun 26, 2012 | 19.74 | 20.07 | 19.56 | 19.92 | 348,403 | +0.24(+1.20%) |
Jun 25, 2012 | 20.02 | 20.02 | 19.62 | 19.68 | 136,160 | -0.60(-2.94%) |
Jun 22, 2012 | 20.14 | 20.40 | 20.08 | 20.28 | 353,607 | +0.18(+0.87%) |
Jun 21, 2012 | 20.73 | 20.80 | 20.04 | 20.10 | 362,575 | -0.57(-2.77%) |
Jun 20, 2012 | 20.47 | 20.81 | 20.46 | 20.68 | 305,189 | +0.21(+1.01%) |
Jun 19, 2012 | 20.36 | 20.63 | 20.26 | 20.47 | 549,787 | +0.15(+0.75%) |
Jun 18, 2012 | 19.91 | 20.32 | 19.83 | 20.32 | 452,286 | +0.26(+1.30%) |
Jun 15, 2012 | 19.79 | 20.10 | 19.74 | 20.06 | 494,838 | +0.38(+1.94%) |
Jun 14, 2012 | 19.53 | 19.84 | 19.42 | 19.68 | 236,172 | +0.15(+0.74%) |
Jun 13, 2012 | 19.68 | 19.86 | 19.45 | 19.53 | 179,092 | -0.27(-1.35%) |
Jun 12, 2012 | 19.61 | 19.80 | 19.51 | 19.80 | 182,519 | +0.28(+1.45%) |
Jun 11, 2012 | 20.03 | 20.13 | 19.49 | 19.51 | 252,328 | -0.38(-1.92%) |
Jun 08, 2012 | 19.51 | 20.00 | 19.45 | 19.90 | 366,400 | +0.31(+1.56%) |
Jun 07, 2012 | 20.00 | 20.07 | 19.57 | 19.59 | 228,543 | -0.19(-0.97%) |
Jun 06, 2012 | 19.48 | 19.84 | 19.41 | 19.78 | 266,669 | +0.48(+2.49%) |
Jun 05, 2012 | 19.12 | 19.37 | 19.00 | 19.30 | 213,834 | +0.15(+0.76%) |
Jun 04, 2012 | 19.19 | 19.26 | 18.90 | 19.16 | 411,111 | +0.03(+0.16%) |
Jun 01, 2012 | 19.49 | 19.61 | 19.09 | 19.12 | 532,369 | -0.77(-3.88%) |
May 31, 2012 | 20.05 | 20.09 | 19.71 | 19.90 | 719,918 | -0.15(-0.72%) |
May 30, 2012 | 20.18 | 20.25 | 19.80 | 20.04 | 636,989 | -0.28(-1.39%) |
May 29, 2012 | 20.06 | 20.56 | 20.00 | 20.32 | 556,015 | +0.58(+2.94%) |
May 25, 2012 | 19.87 | 19.95 | 19.63 | 19.74 | 862,840 | -0.15(-0.77%) |
May 24, 2012 | 20.12 | 20.19 | 19.65 | 19.90 | 862,648 | -0.20(-0.99%) |
May 23, 2012 | 19.73 | 20.14 | 19.57 | 20.10 | 483,940 | +0.14(+0.69%) |
May 22, 2012 | 20.14 | 20.18 | 19.77 | 19.96 | 513,455 | -0.19(-0.95%) |
May 21, 2012 | 19.80 | 20.17 | 19.49 | 20.15 | 463,570 | +0.42(+2.13%) |
May 18, 2012 | 19.80 | 20.18 | 19.66 | 19.73 | 625,549 | -0.05(-0.23%) |
May 17, 2012 | 20.18 | 20.24 | 19.77 | 19.77 | 343,870 | -0.33(-1.63%) |
May 16, 2012 | 20.29 | 20.34 | 19.94 | 20.10 | 353,403 | -0.14(-0.68%) |
May 15, 2012 | 20.23 | 20.37 | 20.06 | 20.24 | 335,499 | +0.06(+0.30%) |
May 14, 2012 | 20.16 | 20.32 | 20.04 | 20.18 | 344,921 | -0.25(-1.23%) |
May 11, 2012 | 20.25 | 20.67 | 20.03 | 20.43 | 367,266 | +0.06(+0.30%) |
May 10, 2012 | 20.63 | 20.63 | 20.24 | 20.37 | 298,580 | -0.18(-0.86%) |
May 09, 2012 | 20.23 | 20.63 | 20.07 | 20.55 | 522,199 | +0.13(+0.64%) |
May 08, 2012 | 20.19 | 20.45 | 19.97 | 20.42 | 424,097 | +0.04(+0.19%) |
May 07, 2012 | 20.32 | 20.57 | 20.28 | 20.38 | 602,574 | -0.05(-0.22%) |
May 04, 2012 | 20.48 | 20.48 | 20.29 | 20.42 | 461,726 | -0.18(-0.89%) |
May 03, 2012 | 20.71 | 20.93 | 20.56 | 20.61 | 415,711 | -0.28(-1.35%) |
May 02, 2012 | 20.49 | 20.92 | 20.46 | 20.89 | 409,377 | +0.08(+0.37%) |