Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.60 | 22.64 | 21.60 | 21.80 | 7,673 | +0.15(+0.69%) |
Jul 30, 2012 | 21.85 | 22.06 | 21.60 | 21.65 | 4,169 | -0.60(-2.70%) |
Jul 27, 2012 | 21.83 | 22.29 | 21.31 | 22.25 | 8,899 | +0.70(+3.25%) |
Jul 26, 2012 | 21.45 | 21.73 | 21.40 | 21.55 | 7,852 | +0.54(+2.57%) |
Jul 25, 2012 | 20.81 | 21.05 | 20.61 | 21.01 | 22,372 | +0.69(+3.40%) |
Jul 24, 2012 | 20.72 | 20.79 | 20.20 | 20.32 | 6,753 | -0.38(-1.84%) |
Jul 23, 2012 | 20.40 | 20.79 | 20.25 | 20.70 | 5,023 | -0.49(-2.31%) |
Jul 20, 2012 | 21.00 | 21.19 | 20.91 | 21.19 | 5,173 | -0.19(-0.89%) |
Jul 19, 2012 | 21.21 | 21.50 | 21.21 | 21.38 | 9,252 | +0.58(+2.79%) |
Jul 18, 2012 | 20.71 | 20.80 | 20.53 | 20.80 | 8,802 | +0.05(+0.24%) |
Jul 17, 2012 | 20.55 | 20.95 | 20.35 | 20.75 | 8,478 | +0.55(+2.72%) |
Jul 16, 2012 | 20.33 | 20.65 | 20.20 | 20.20 | 8,674 | -0.35(-1.70%) |
Jul 14, 2012 | 20.20 | 20.55 | 20.14 | 20.55 | 3,898 | +0.00(+0.00%) |
Jul 13, 2012 | 20.20 | 20.55 | 20.14 | 20.55 | 3,898 | +0.26(+1.28%) |
Jul 12, 2012 | 20.00 | 20.29 | 20.00 | 20.29 | 7,925 | -0.09(-0.44%) |
Jul 11, 2012 | 20.29 | 20.38 | 20.10 | 20.38 | 18,493 | -0.23(-1.14%) |
Jul 10, 2012 | 20.58 | 20.83 | 20.50 | 20.61 | 45,927 | +0.01(+0.07%) |
Jul 09, 2012 | 20.55 | 20.79 | 20.40 | 20.60 | 22,943 | -0.14(-0.68%) |
Jul 06, 2012 | 20.71 | 20.79 | 20.55 | 20.74 | 4,897 | -0.31(-1.47%) |
Jul 05, 2012 | 20.99 | 21.05 | 20.65 | 21.05 | 9,649 | -0.54(-2.50%) |
Jul 03, 2012 | 21.25 | 21.60 | 21.23 | 21.59 | 4,000 | +0.09(+0.42%) |
Jul 02, 2012 | 21.20 | 21.50 | 21.10 | 21.50 | 4,066 | +0.05(+0.23%) |
Jun 29, 2012 | 21.20 | 21.47 | 21.20 | 21.45 | 4,298 | +1.25(+6.19%) |
Jun 28, 2012 | 20.10 | 20.35 | 20.04 | 20.20 | 23,811 | -0.20(-0.98%) |
Jun 27, 2012 | 20.10 | 20.44 | 20.10 | 20.40 | 10,258 | +0.55(+2.77%) |
Jun 26, 2012 | 19.76 | 19.93 | 19.71 | 19.85 | 24,127 | -0.03(-0.15%) |
Jun 25, 2012 | 19.68 | 19.95 | 19.65 | 19.88 | 82,934 | -0.43(-2.12%) |
Jun 22, 2012 | 20.25 | 20.37 | 20.12 | 20.31 | 5,224 | +0.12(+0.59%) |
Jun 21, 2012 | 20.25 | 20.33 | 20.10 | 20.19 | 203,845 | -0.61(-2.93%) |
Jun 20, 2012 | 20.27 | 20.84 | 20.27 | 20.80 | 256,384 | +0.32(+1.57%) |
Jun 19, 2012 | 20.10 | 20.48 | 20.10 | 20.48 | 59,209 | +0.29(+1.43%) |
Jun 18, 2012 | 20.07 | 20.23 | 20.07 | 20.19 | 66,360 | +0.01(+0.05%) |
Jun 15, 2012 | 19.91 | 20.22 | 19.91 | 20.18 | 21,427 | +0.04(+0.20%) |
Jun 14, 2012 | 20.04 | 20.15 | 19.90 | 20.14 | 1,105 | +0.36(+1.82%) |
Jun 13, 2012 | 19.78 | 19.92 | 19.73 | 19.78 | 1,271 | +0.10(+0.51%) |
Jun 12, 2012 | 19.45 | 19.68 | 19.31 | 19.68 | 2,947 | -0.02(-0.10%) |
Jun 11, 2012 | 19.78 | 19.81 | 19.52 | 19.70 | 6,002 | -0.28(-1.40%) |
Jun 08, 2012 | 19.60 | 19.98 | 19.60 | 19.98 | 5,693 | -0.17(-0.84%) |
Jun 07, 2012 | 20.20 | 20.20 | 20.07 | 20.15 | 19,061 | +0.38(+1.92%) |
Jun 06, 2012 | 19.73 | 19.77 | 19.73 | 19.77 | 1,121 | +0.58(+3.00%) |
Jun 05, 2012 | 19.05 | 19.19 | 18.97 | 19.19 | 15,081 | +0.18(+0.97%) |
Jun 04, 2012 | 18.97 | 19.01 | 18.97 | 19.01 | 145,344 | -0.16(-0.83%) |
Jun 02, 2012 | 19.09 | 19.17 | 18.94 | 19.17 | 22,130 | +0.00(+0.00%) |
Jun 01, 2012 | 19.09 | 19.17 | 18.94 | 19.17 | 22,130 | -0.61(-3.08%) |
May 31, 2012 | 19.43 | 19.78 | 19.43 | 19.78 | 5,025 | +0.28(+1.44%) |
May 30, 2012 | 19.58 | 19.59 | 19.50 | 19.50 | 36,916 | -0.42(-2.11%) |
May 29, 2012 | 20.01 | 20.06 | 19.86 | 19.92 | 16,076 | +0.60(+3.11%) |
May 25, 2012 | 19.32 | 19.39 | 19.32 | 19.32 | 2,217 | -0.03(-0.16%) |
May 24, 2012 | 19.18 | 19.35 | 19.18 | 19.35 | 496 | +0.00(+0.00%) |
May 23, 2012 | 19.00 | 19.35 | 19.00 | 19.35 | 3,481 | -0.19(-0.97%) |
May 22, 2012 | 19.50 | 19.54 | 19.48 | 19.54 | 952 | +0.04(+0.21%) |
May 21, 2012 | 19.39 | 19.50 | 19.39 | 19.50 | 7,200 | +0.17(+0.88%) |
May 18, 2012 | 19.48 | 19.51 | 19.33 | 19.33 | 2,150 | -0.69(-3.45%) |
May 17, 2012 | 20.00 | 20.19 | 20.00 | 20.02 | 1,262 | +0.05(+0.25%) |
May 16, 2012 | 19.97 | 19.97 | 19.97 | 19.97 | 1,000 | +0.02(+0.10%) |
May 15, 2012 | 20.06 | 20.11 | 19.87 | 19.95 | 6,048 | -0.31(-1.53%) |
May 14, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 324 | -0.30(-1.46%) |
May 11, 2012 | 20.48 | 20.56 | 20.48 | 20.56 | 920 | +0.17(+0.83%) |
May 10, 2012 | 20.32 | 20.39 | 20.32 | 20.39 | 326 | +0.07(+0.34%) |
May 08, 2012 | 20.32 | 20.32 | 20.32 | 0 | -0.62(-2.96%) | |
May 04, 2012 | 20.94 | 20.94 | 20.94 | 0 | -0.23(-1.09%) | |
May 03, 2012 | 21.22 | 21.23 | 21.04 | 21.17 | 7,026 | +0.17(+0.81%) |
May 02, 2012 | 21.10 | 21.13 | 21.00 | 21.00 | 953 | +0.11(+0.53%) |