Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.50 | 22.77 | 22.32 | 22.49 | 559,596 | -0.01(-0.04%) |
Jul 30, 2012 | 22.48 | 22.68 | 22.30 | 22.50 | 231,058 | +0.00(+0.00%) |
Jul 27, 2012 | 21.82 | 22.70 | 21.82 | 22.50 | 395,354 | +0.54(+2.46%) |
Jul 26, 2012 | 21.25 | 22.00 | 21.07 | 21.96 | 350,878 | +0.98(+4.65%) |
Jul 25, 2012 | 21.51 | 21.75 | 20.61 | 20.98 | 682,560 | +0.86(+4.25%) |
Jul 24, 2012 | 19.95 | 20.18 | 19.77 | 20.13 | 132,222 | +0.22(+1.10%) |
Jul 23, 2012 | 19.95 | 19.98 | 19.68 | 19.91 | 158,882 | -0.25(-1.24%) |
Jul 20, 2012 | 20.13 | 20.26 | 20.02 | 20.16 | 92,734 | -0.12(-0.62%) |
Jul 19, 2012 | 20.31 | 20.41 | 20.12 | 20.29 | 98,362 | +0.09(+0.45%) |
Jul 18, 2012 | 19.98 | 20.43 | 19.98 | 20.20 | 147,018 | +0.12(+0.62%) |
Jul 17, 2012 | 20.12 | 20.32 | 20.04 | 20.07 | 109,374 | -0.02(-0.10%) |
Jul 16, 2012 | 20.50 | 20.59 | 19.96 | 20.09 | 84,618 | -0.41(-1.98%) |
Jul 13, 2012 | 20.12 | 20.53 | 19.95 | 20.50 | 102,940 | +0.50(+2.48%) |
Jul 12, 2012 | 19.95 | 20.09 | 19.80 | 20.00 | 85,680 | -0.03(-0.15%) |
Jul 11, 2012 | 19.64 | 20.09 | 19.64 | 20.03 | 162,174 | +0.36(+1.83%) |
Jul 10, 2012 | 20.81 | 20.88 | 19.12 | 19.67 | 452,694 | -0.94(-4.58%) |
Jul 09, 2012 | 20.50 | 20.71 | 20.30 | 20.61 | 179,248 | +0.11(+0.56%) |
Jul 06, 2012 | 20.30 | 20.55 | 20.10 | 20.50 | 179,120 | +0.04(+0.17%) |
Jul 05, 2012 | 20.57 | 20.61 | 20.25 | 20.46 | 272,644 | -0.18(-0.87%) |
Jul 03, 2012 | 20.61 | 20.88 | 20.57 | 20.64 | 111,126 | +0.09(+0.46%) |
Jul 02, 2012 | 20.60 | 20.75 | 20.09 | 20.55 | 309,214 | -0.01(-0.05%) |
Jun 29, 2012 | 20.57 | 20.75 | 20.20 | 20.56 | 141,676 | +0.21(+1.06%) |
Jun 28, 2012 | 20.07 | 20.36 | 20.04 | 20.34 | 75,374 | +0.12(+0.59%) |
Jun 27, 2012 | 20.02 | 20.41 | 19.87 | 20.23 | 124,518 | +0.36(+1.79%) |
Jun 26, 2012 | 20.05 | 20.20 | 19.84 | 19.87 | 86,414 | -0.09(-0.48%) |
Jun 25, 2012 | 19.98 | 20.18 | 19.72 | 19.96 | 85,770 | -0.23(-1.14%) |
Jun 22, 2012 | 19.79 | 20.23 | 19.79 | 20.20 | 144,004 | +0.43(+2.15%) |
Jun 21, 2012 | 20.05 | 20.18 | 19.50 | 19.77 | 167,568 | -0.32(-1.57%) |
Jun 20, 2012 | 19.98 | 20.19 | 19.80 | 20.09 | 61,986 | +0.02(+0.07%) |
Jun 19, 2012 | 19.98 | 20.14 | 19.88 | 20.07 | 213,872 | +0.09(+0.43%) |
Jun 18, 2012 | 20.34 | 20.39 | 19.91 | 19.98 | 187,066 | -0.45(-2.18%) |
Jun 15, 2012 | 20.65 | 20.66 | 20.39 | 20.43 | 173,140 | -0.25(-1.19%) |
Jun 14, 2012 | 19.98 | 20.75 | 19.86 | 20.68 | 131,492 | +0.64(+3.22%) |
Jun 13, 2012 | 20.04 | 20.07 | 19.76 | 20.03 | 221,914 | +0.04(+0.20%) |
Jun 12, 2012 | 19.96 | 20.12 | 19.70 | 19.99 | 194,710 | +0.06(+0.30%) |
Jun 11, 2012 | 20.34 | 20.44 | 19.89 | 19.93 | 197,068 | -0.27(-1.36%) |
Jun 08, 2012 | 20.21 | 20.50 | 20.13 | 20.20 | 188,106 | -0.07(-0.35%) |
Jun 07, 2012 | 20.18 | 20.40 | 20.00 | 20.27 | 249,090 | +0.08(+0.40%) |
Jun 06, 2012 | 20.34 | 20.39 | 20.11 | 20.20 | 175,784 | -0.05(-0.27%) |
Jun 05, 2012 | 19.93 | 20.30 | 19.92 | 20.25 | 186,364 | +0.20(+1.00%) |
Jun 04, 2012 | 20.00 | 20.09 | 19.79 | 20.05 | 203,234 | +0.02(+0.10%) |
Jun 01, 2012 | 19.89 | 20.23 | 19.00 | 20.03 | 212,746 | -0.17(-0.84%) |
May 31, 2012 | 20.21 | 20.36 | 20.12 | 20.20 | 173,618 | -0.04(-0.20%) |
May 30, 2012 | 19.96 | 20.25 | 19.89 | 20.24 | 194,016 | +0.12(+0.62%) |
May 29, 2012 | 20.09 | 20.23 | 19.99 | 20.11 | 187,720 | +0.16(+0.80%) |
May 25, 2012 | 20.20 | 20.20 | 19.93 | 19.95 | 216,570 | -0.25(-1.21%) |
May 24, 2012 | 19.96 | 20.21 | 19.80 | 20.20 | 169,316 | +0.20(+1.00%) |
May 23, 2012 | 19.82 | 20.05 | 19.59 | 20.00 | 149,886 | +0.13(+0.65%) |
May 22, 2012 | 19.83 | 20.25 | 19.75 | 19.87 | 184,096 | -0.04(-0.23%) |
May 21, 2012 | 19.40 | 19.98 | 19.23 | 19.91 | 112,950 | +0.50(+2.58%) |
May 18, 2012 | 19.11 | 19.59 | 19.11 | 19.41 | 133,886 | +0.24(+1.28%) |
May 17, 2012 | 19.15 | 19.45 | 19.04 | 19.17 | 174,832 | +0.07(+0.37%) |
May 16, 2012 | 18.88 | 19.20 | 18.86 | 19.10 | 208,122 | +0.23(+1.22%) |
May 15, 2012 | 18.95 | 18.99 | 18.77 | 18.87 | 563,108 | -0.18(-0.92%) |
May 14, 2012 | 19.03 | 19.19 | 18.79 | 19.05 | 178,944 | -0.25(-1.30%) |
May 11, 2012 | 19.50 | 19.85 | 19.14 | 19.30 | 265,592 | -0.44(-2.23%) |
May 10, 2012 | 19.50 | 20.30 | 19.34 | 19.73 | 319,470 | +0.39(+2.02%) |
May 09, 2012 | 18.38 | 19.41 | 18.38 | 19.34 | 237,988 | +0.73(+3.92%) |
May 08, 2012 | 18.39 | 18.86 | 18.32 | 18.61 | 221,088 | +0.08(+0.43%) |
May 07, 2012 | 18.45 | 18.80 | 18.34 | 18.54 | 279,692 | -0.04(-0.22%) |
May 04, 2012 | 18.12 | 18.78 | 18.01 | 18.57 | 274,896 | +0.32(+1.78%) |
May 03, 2012 | 18.86 | 18.86 | 18.04 | 18.25 | 267,010 | -0.61(-3.21%) |
May 02, 2012 | 18.86 | 19.08 | 18.52 | 18.86 | 331,120 | -0.04(-0.19%) |