Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.15 | 22.27 | 22.03 | 22.03 | 343,833 | -0.20(-0.88%) |
Jul 30, 2012 | 21.96 | 22.26 | 21.96 | 22.22 | 392,914 | +0.22(+1.02%) |
Jul 27, 2012 | 21.84 | 22.10 | 21.76 | 22.00 | 544,833 | +0.26(+1.22%) |
Jul 26, 2012 | 21.98 | 22.04 | 21.51 | 21.73 | 720,924 | +0.03(+0.16%) |
Jul 25, 2012 | 21.54 | 21.73 | 21.34 | 21.70 | 662,317 | +0.22(+1.02%) |
Jul 24, 2012 | 20.96 | 21.76 | 20.96 | 21.48 | 1,369,228 | +0.91(+4.42%) |
Jul 23, 2012 | 20.58 | 20.81 | 20.39 | 20.57 | 667,529 | -0.34(-1.61%) |
Jul 20, 2012 | 21.00 | 21.04 | 20.86 | 20.91 | 468,902 | -0.25(-1.17%) |
Jul 19, 2012 | 20.99 | 21.16 | 20.93 | 21.16 | 353,330 | +0.13(+0.61%) |
Jul 18, 2012 | 20.98 | 21.09 | 20.87 | 21.03 | 357,376 | -0.06(-0.29%) |
Jul 17, 2012 | 21.08 | 21.21 | 20.91 | 21.09 | 386,635 | +0.01(+0.05%) |
Jul 16, 2012 | 20.86 | 21.13 | 20.78 | 21.08 | 412,585 | +0.21(+1.02%) |
Jul 13, 2012 | 20.67 | 20.89 | 20.66 | 20.86 | 301,680 | +0.25(+1.20%) |
Jul 12, 2012 | 20.56 | 20.67 | 20.32 | 20.62 | 345,711 | +0.01(+0.05%) |
Jul 11, 2012 | 20.59 | 20.75 | 20.45 | 20.60 | 329,070 | -0.02(-0.11%) |
Jul 10, 2012 | 20.62 | 20.80 | 20.56 | 20.63 | 476,521 | +0.04(+0.19%) |
Jul 09, 2012 | 20.54 | 20.60 | 20.42 | 20.59 | 256,600 | -0.07(-0.33%) |
Jul 06, 2012 | 20.71 | 20.74 | 20.49 | 20.66 | 422,500 | -0.09(-0.43%) |
Jul 05, 2012 | 20.87 | 20.93 | 20.54 | 20.75 | 729,602 | +0.16(+0.79%) |
Jul 03, 2012 | 20.43 | 20.87 | 20.43 | 20.58 | 612,100 | +0.05(+0.25%) |
Jul 02, 2012 | 20.34 | 20.56 | 20.32 | 20.53 | 112,784 | +0.19(+0.94%) |
Jun 29, 2012 | 20.54 | 20.58 | 20.22 | 20.34 | 324,500 | +0.26(+1.29%) |
Jun 28, 2012 | 19.94 | 20.20 | 19.67 | 20.08 | 591,945 | +0.00(+0.00%) |
Jun 27, 2012 | 20.23 | 20.31 | 20.05 | 20.08 | 343,351 | -0.15(-0.72%) |
Jun 26, 2012 | 19.90 | 20.26 | 19.80 | 20.23 | 683,716 | +0.30(+1.49%) |
Jun 25, 2012 | 19.87 | 20.12 | 19.77 | 19.93 | 439,978 | -0.08(-0.39%) |
Jun 22, 2012 | 19.96 | 20.19 | 19.85 | 20.01 | 757,963 | +0.21(+1.05%) |
Jun 21, 2012 | 20.34 | 20.47 | 19.77 | 19.80 | 730,024 | -0.70(-3.42%) |
Jun 20, 2012 | 20.34 | 20.64 | 20.20 | 20.50 | 625,434 | +0.17(+0.83%) |
Jun 19, 2012 | 20.02 | 20.48 | 19.98 | 20.34 | 592,894 | +0.43(+2.17%) |
Jun 18, 2012 | 19.53 | 20.00 | 19.46 | 19.90 | 641,719 | +0.25(+1.29%) |
Jun 15, 2012 | 19.46 | 19.77 | 19.42 | 19.65 | 699,044 | +0.22(+1.13%) |
Jun 14, 2012 | 19.21 | 19.55 | 19.00 | 19.43 | 643,880 | +0.30(+1.56%) |
Jun 13, 2012 | 19.14 | 19.51 | 19.05 | 19.13 | 514,773 | +0.25(+1.31%) |
Jun 12, 2012 | 18.88 | 18.97 | 18.66 | 18.89 | 461,137 | +0.07(+0.38%) |
Jun 11, 2012 | 19.05 | 19.23 | 18.81 | 18.81 | 421,237 | -0.15(-0.78%) |
Jun 08, 2012 | 19.07 | 19.11 | 18.80 | 18.96 | 400,331 | -0.16(-0.83%) |
Jun 07, 2012 | 19.22 | 19.32 | 19.09 | 19.12 | 495,998 | +0.09(+0.46%) |
Jun 06, 2012 | 18.78 | 19.03 | 18.72 | 19.03 | 452,294 | +0.40(+2.15%) |
Jun 05, 2012 | 18.55 | 18.64 | 18.45 | 18.63 | 336,832 | +0.02(+0.12%) |
Jun 04, 2012 | 18.52 | 18.63 | 18.44 | 18.61 | 582,796 | +0.07(+0.36%) |
Jun 01, 2012 | 18.66 | 18.72 | 18.48 | 18.55 | 490,054 | -0.29(-1.54%) |
May 31, 2012 | 19.12 | 19.17 | 18.75 | 18.84 | 953,052 | -0.26(-1.38%) |
May 30, 2012 | 19.12 | 19.23 | 19.02 | 19.10 | 534,760 | -0.20(-1.02%) |
May 29, 2012 | 19.65 | 19.65 | 19.20 | 19.30 | 663,489 | -0.21(-1.07%) |
May 25, 2012 | 19.54 | 19.73 | 19.48 | 19.51 | 522,254 | +0.18(+0.94%) |
May 24, 2012 | 19.44 | 19.47 | 19.27 | 19.33 | 441,056 | -0.08(-0.40%) |
May 23, 2012 | 19.39 | 19.43 | 19.19 | 19.40 | 454,077 | -0.10(-0.53%) |
May 22, 2012 | 19.43 | 19.68 | 19.40 | 19.51 | 430,373 | +0.07(+0.37%) |
May 21, 2012 | 19.31 | 19.46 | 19.22 | 19.44 | 248,026 | +0.10(+0.54%) |
May 18, 2012 | 19.50 | 19.52 | 19.29 | 19.33 | 417,609 | -0.01(-0.03%) |
May 17, 2012 | 19.46 | 19.53 | 19.34 | 19.34 | 919,060 | -0.12(-0.59%) |
May 16, 2012 | 19.51 | 19.65 | 19.42 | 19.45 | 540,962 | -0.11(-0.56%) |
May 15, 2012 | 19.40 | 19.75 | 19.33 | 19.56 | 710,743 | +0.13(+0.65%) |
May 14, 2012 | 19.58 | 19.63 | 19.33 | 19.44 | 759,945 | -0.32(-1.61%) |
May 11, 2012 | 19.53 | 19.89 | 19.53 | 19.75 | 571,649 | +0.16(+0.84%) |
May 10, 2012 | 19.57 | 19.67 | 19.45 | 19.59 | 745,141 | +0.03(+0.14%) |
May 09, 2012 | 19.62 | 19.75 | 19.53 | 19.56 | 748,099 | -0.28(-1.41%) |
May 08, 2012 | 20.00 | 20.00 | 19.52 | 19.84 | 841,190 | -0.29(-1.45%) |
May 07, 2012 | 19.93 | 20.16 | 19.86 | 20.13 | 841,183 | +0.15(+0.74%) |
May 04, 2012 | 20.24 | 20.27 | 19.96 | 19.98 | 1,433,522 | -0.38(-1.86%) |
May 03, 2012 | 20.43 | 20.54 | 20.19 | 20.36 | 1,138,038 | -0.02(-0.08%) |
May 02, 2012 | 20.31 | 20.47 | 20.17 | 20.38 | 1,013,711 | -0.04(-0.21%) |