Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.68 | 20.76 | 20.44 | 20.50 | 9,069,847 | -0.15(-0.71%) |
Jul 30, 2012 | 20.71 | 20.81 | 20.46 | 20.65 | 6,476,127 | -0.14(-0.67%) |
Jul 27, 2012 | 20.71 | 20.96 | 20.26 | 20.79 | 10,008,551 | +0.18(+0.90%) |
Jul 26, 2012 | 20.46 | 20.69 | 19.85 | 20.60 | 5,094,711 | +0.68(+3.39%) |
Jul 25, 2012 | 20.21 | 20.34 | 19.85 | 19.93 | 6,301,675 | -0.12(-0.57%) |
Jul 24, 2012 | 20.56 | 20.58 | 19.86 | 20.04 | 5,977,230 | -0.41(-2.03%) |
Jul 23, 2012 | 20.17 | 20.52 | 20.03 | 20.46 | 5,390,710 | -0.13(-0.63%) |
Jul 20, 2012 | 20.83 | 20.89 | 20.41 | 20.59 | 4,727,960 | -0.11(-0.52%) |
Jul 19, 2012 | 20.43 | 20.76 | 20.03 | 20.69 | 6,721,131 | -0.24(-1.14%) |
Jul 18, 2012 | 20.99 | 21.20 | 20.79 | 20.93 | 6,237,009 | -0.20(-0.94%) |
Jul 17, 2012 | 20.76 | 21.18 | 20.56 | 21.13 | 9,785,700 | +0.58(+2.80%) |
Jul 16, 2012 | 20.17 | 20.60 | 20.11 | 20.56 | 6,098,251 | +0.29(+1.43%) |
Jul 13, 2012 | 20.04 | 20.35 | 19.86 | 20.27 | 5,236,187 | +0.44(+2.20%) |
Jul 12, 2012 | 19.79 | 19.97 | 19.69 | 19.83 | 7,743,739 | -0.24(-1.18%) |
Jul 11, 2012 | 19.87 | 20.09 | 19.72 | 20.07 | 6,555,805 | +0.34(+1.70%) |
Jul 10, 2012 | 20.00 | 20.20 | 19.65 | 19.73 | 7,379,984 | -0.24(-1.22%) |
Jul 09, 2012 | 19.58 | 20.03 | 19.58 | 19.98 | 5,175,391 | +0.40(+2.07%) |
Jul 06, 2012 | 19.54 | 19.62 | 19.28 | 19.57 | 4,528,234 | -0.11(-0.54%) |
Jul 05, 2012 | 19.89 | 20.02 | 19.46 | 19.68 | 6,551,679 | -0.42(-2.09%) |
Jul 03, 2012 | 20.04 | 20.13 | 19.84 | 20.10 | 4,089,350 | +0.11(+0.53%) |
Jul 02, 2012 | 19.91 | 20.01 | 19.70 | 19.99 | 6,078,806 | +0.08(+0.42%) |
Jun 29, 2012 | 19.76 | 19.92 | 19.62 | 19.91 | 9,439,404 | +0.60(+3.09%) |
Jun 28, 2012 | 19.20 | 19.44 | 19.10 | 19.31 | 6,770,540 | -0.05(-0.28%) |
Jun 27, 2012 | 19.18 | 19.57 | 19.03 | 19.36 | 11,122,857 | +0.27(+1.40%) |
Jun 26, 2012 | 19.08 | 19.20 | 18.94 | 19.10 | 10,304,267 | +0.15(+0.81%) |
Jun 25, 2012 | 19.15 | 19.15 | 18.89 | 18.94 | 6,376,209 | -0.27(-1.39%) |
Jun 22, 2012 | 19.32 | 19.34 | 19.08 | 19.21 | 12,606,789 | +0.12(+0.64%) |
Jun 21, 2012 | 19.34 | 19.52 | 19.07 | 19.09 | 6,951,308 | -0.36(-1.85%) |
Jun 20, 2012 | 19.39 | 19.67 | 19.27 | 19.45 | 7,785,610 | -0.01(-0.04%) |
Jun 19, 2012 | 18.97 | 19.54 | 18.93 | 19.46 | 11,317,891 | +0.57(+2.99%) |
Jun 18, 2012 | 18.37 | 18.96 | 18.22 | 18.89 | 8,998,882 | +0.47(+2.57%) |
Jun 15, 2012 | 18.41 | 18.47 | 18.21 | 18.42 | 10,558,558 | +0.02(+0.08%) |
Jun 14, 2012 | 18.27 | 18.44 | 18.17 | 18.40 | 9,642,565 | -0.01(-0.04%) |
Jun 13, 2012 | 18.42 | 18.53 | 18.23 | 18.41 | 13,019,724 | -0.10(-0.54%) |
Jun 12, 2012 | 17.95 | 18.52 | 17.95 | 18.51 | 11,253,740 | +0.58(+3.22%) |
Jun 11, 2012 | 18.13 | 18.33 | 17.91 | 17.93 | 6,464,712 | -0.13(-0.74%) |
Jun 08, 2012 | 17.82 | 18.09 | 17.50 | 18.07 | 5,197,928 | +0.11(+0.64%) |
Jun 07, 2012 | 17.90 | 18.30 | 17.89 | 17.95 | 6,648,750 | +0.05(+0.30%) |
Jun 06, 2012 | 17.81 | 18.00 | 17.70 | 17.90 | 10,015,391 | +0.30(+1.69%) |
Jun 05, 2012 | 17.72 | 17.72 | 17.45 | 17.60 | 9,839,081 | -0.13(-0.73%) |
Jun 04, 2012 | 17.43 | 17.82 | 17.38 | 17.73 | 9,391,583 | +0.37(+2.16%) |
Jun 01, 2012 | 17.63 | 17.87 | 17.36 | 17.36 | 14,517,523 | -0.64(-3.57%) |
May 31, 2012 | 18.15 | 18.31 | 17.71 | 18.00 | 13,652,438 | -0.33(-1.79%) |
May 30, 2012 | 18.36 | 18.49 | 18.24 | 18.33 | 7,821,017 | -0.27(-1.44%) |
May 29, 2012 | 18.44 | 18.65 | 18.23 | 18.59 | 7,978,125 | +0.38(+2.10%) |
May 25, 2012 | 18.26 | 18.33 | 18.07 | 18.21 | 7,481,736 | -0.11(-0.62%) |
May 24, 2012 | 18.20 | 18.53 | 18.12 | 18.33 | 9,476,398 | +0.08(+0.46%) |
May 23, 2012 | 18.15 | 18.28 | 17.82 | 18.24 | 9,387,826 | -0.11(-0.62%) |
May 22, 2012 | 18.25 | 18.55 | 18.20 | 18.36 | 7,322,037 | +0.05(+0.29%) |
May 21, 2012 | 18.14 | 18.32 | 17.98 | 18.30 | 8,565,284 | +0.18(+1.01%) |
May 18, 2012 | 18.52 | 18.65 | 17.95 | 18.12 | 10,458,252 | -0.40(-2.15%) |
May 17, 2012 | 18.61 | 18.74 | 18.35 | 18.52 | 8,662,225 | -0.08(-0.45%) |
May 16, 2012 | 18.79 | 18.84 | 18.42 | 18.60 | 6,633,649 | -0.13(-0.69%) |
May 15, 2012 | 18.95 | 19.14 | 18.61 | 18.73 | 7,792,077 | -0.14(-0.73%) |
May 14, 2012 | 18.99 | 19.09 | 18.84 | 18.87 | 8,130,184 | -0.42(-2.18%) |
May 11, 2012 | 19.30 | 19.47 | 19.16 | 19.29 | 13,332,935 | -0.05(-0.28%) |
May 10, 2012 | 19.63 | 19.72 | 19.33 | 19.34 | 11,207,482 | -0.05(-0.28%) |
May 09, 2012 | 19.17 | 19.57 | 19.06 | 19.39 | 17,829,880 | -0.11(-0.55%) |
May 08, 2012 | 20.47 | 20.62 | 19.43 | 19.50 | 41,763,372 | -2.08(-9.63%) |
May 07, 2012 | 20.50 | 21.75 | 20.50 | 21.58 | 15,188,160 | +0.92(+4.47%) |
May 04, 2012 | 20.89 | 20.95 | 20.54 | 20.66 | 8,368,482 | -0.31(-1.46%) |
May 03, 2012 | 20.81 | 21.16 | 20.63 | 20.96 | 11,710,208 | +0.24(+1.18%) |
May 02, 2012 | 20.35 | 20.82 | 20.15 | 20.72 | 10,169,680 | +0.49(+2.42%) |