Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.97 | 19.85 | 19.85 | 19.85 | 24,934 | -0.17(-0.84%) |
Jul 30, 2012 | 20.13 | 20.13 | 19.98 | 20.01 | 8,311 | -0.01(-0.05%) |
Jul 27, 2012 | 19.62 | 20.02 | 19.62 | 20.02 | 6,907 | +0.92(+4.83%) |
Jul 26, 2012 | 19.16 | 19.16 | 19.07 | 19.10 | 25,103 | +1.00(+5.53%) |
Jul 25, 2012 | 18.08 | 18.10 | 18.08 | 18.10 | 8,003 | +0.36(+2.05%) |
Jul 24, 2012 | 17.81 | 17.86 | 17.74 | 17.74 | 1,542 | -0.32(-1.76%) |
Jul 23, 2012 | 18.10 | 18.10 | 18.06 | 18.06 | 8,474 | -1.08(-5.65%) |
Jul 20, 2012 | 19.18 | 19.22 | 19.13 | 19.14 | 11,174 | -0.49(-2.50%) |
Jul 18, 2012 | 19.63 | 19.63 | 19.63 | 19.63 | 923 | +0.61(+3.21%) |
Jul 17, 2012 | 19.06 | 19.06 | 18.93 | 19.02 | 4,666 | -0.34(-1.76%) |
Jul 16, 2012 | 19.30 | 19.37 | 19.30 | 19.36 | 4,001 | +0.15(+0.78%) |
Jul 13, 2012 | 19.21 | 19.21 | 19.21 | 19.21 | 2,462 | +0.48(+2.55%) |
Jul 12, 2012 | 18.58 | 18.77 | 18.58 | 18.73 | 2,927 | -0.34(-1.81%) |
Jul 11, 2012 | 19.14 | 19.22 | 19.08 | 19.08 | 18,777 | +0.02(+0.12%) |
Jul 10, 2012 | 19.05 | 19.05 | 19.05 | 19.05 | 307 | -0.22(-1.13%) |
Jul 09, 2012 | 19.12 | 19.27 | 19.10 | 19.27 | 2,000 | +0.03(+0.16%) |
Jul 06, 2012 | 19.47 | 19.47 | 19.24 | 19.24 | 6,156 | -0.54(-2.71%) |
Jul 05, 2012 | 19.81 | 19.81 | 19.78 | 19.78 | 2,000 | -0.59(-2.87%) |
Jul 03, 2012 | 20.44 | 20.44 | 20.36 | 20.36 | 1,554 | +0.45(+2.26%) |
Jul 02, 2012 | 19.88 | 19.99 | 19.88 | 19.91 | 5,156 | +0.15(+0.73%) |
Jun 29, 2012 | 19.77 | 19.77 | 19.77 | 19.77 | 538 | +1.45(+7.91%) |
Jun 27, 2012 | 18.36 | 18.32 | 18.32 | 18.32 | 17,238 | +0.27(+1.48%) |
Jun 26, 2012 | 18.03 | 18.05 | 17.95 | 18.05 | 923 | -0.49(-2.66%) |
Jun 22, 2012 | 18.55 | 18.55 | 18.55 | 18.55 | 1,231 | -0.41(-2.16%) |
Jun 21, 2012 | 19.25 | 19.32 | 18.96 | 18.96 | 42,625 | -0.24(-1.27%) |
Jun 20, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 3,078 | -0.02(-0.12%) |
Jun 19, 2012 | 18.92 | 19.35 | 18.92 | 19.22 | 18,728 | +0.82(+4.43%) |
Jun 18, 2012 | 18.46 | 18.46 | 18.29 | 18.41 | 8,003 | -0.19(-1.03%) |
Jun 15, 2012 | 18.60 | 18.60 | 18.60 | 18.60 | 307 | +0.56(+3.10%) |
Jun 14, 2012 | 17.95 | 18.07 | 17.95 | 18.04 | 10,774 | -0.11(-0.63%) |
Jun 13, 2012 | 17.83 | 18.15 | 17.83 | 18.15 | 7,606 | +0.11(+0.63%) |
Jun 12, 2012 | 17.84 | 18.04 | 17.84 | 18.04 | 15,083 | +0.46(+2.62%) |
Jun 11, 2012 | 18.14 | 18.14 | 17.58 | 17.58 | 11,429 | -0.04(-0.20%) |
Jun 08, 2012 | 17.50 | 17.61 | 17.50 | 17.61 | 6,313 | -0.58(-3.18%) |
Jun 07, 2012 | 18.49 | 18.52 | 18.19 | 18.19 | 3,078 | +0.33(+1.86%) |
Jun 06, 2012 | 17.38 | 17.99 | 17.38 | 17.86 | 51,343 | +1.20(+7.17%) |
Jun 04, 2012 | 16.77 | 16.66 | 16.66 | 16.66 | 3,078 | +0.07(+0.43%) |
Jun 01, 2012 | 16.76 | 16.78 | 16.59 | 16.59 | 4,063 | -0.60(-3.48%) |
May 31, 2012 | 17.19 | 17.19 | 17.19 | 17.19 | 369 | -0.03(-0.15%) |
May 30, 2012 | 17.31 | 17.35 | 17.22 | 17.22 | 7,492 | -0.69(-3.83%) |
May 29, 2012 | 18.07 | 18.22 | 17.83 | 17.90 | 7,234 | +0.09(+0.51%) |
May 25, 2012 | 17.69 | 17.84 | 17.69 | 17.81 | 10,447 | -0.04(-0.20%) |
May 24, 2012 | 17.82 | 18.06 | 17.82 | 17.85 | 4,155 | -0.05(-0.29%) |
May 23, 2012 | 17.45 | 17.90 | 17.45 | 17.90 | 3,078 | -0.52(-2.80%) |
May 22, 2012 | 18.54 | 18.70 | 18.42 | 18.42 | 4,044 | -0.01(-0.05%) |
May 21, 2012 | 18.22 | 18.43 | 18.11 | 18.43 | 4,463 | +0.75(+4.23%) |
May 18, 2012 | 17.96 | 17.96 | 17.68 | 17.68 | 9,117 | -0.27(-1.52%) |
May 17, 2012 | 18.09 | 18.10 | 17.95 | 17.95 | 4,001 | -0.65(-3.48%) |
May 16, 2012 | 18.97 | 18.97 | 18.59 | 18.60 | 6,156 | -0.56(-2.92%) |
May 15, 2012 | 19.05 | 19.16 | 19.05 | 19.16 | 769 | -0.27(-1.40%) |
May 14, 2012 | 19.29 | 19.43 | 19.26 | 19.43 | 5,119 | -0.84(-4.14%) |
May 10, 2012 | 20.47 | 20.27 | 20.27 | 20.27 | 8,927 | +0.53(+2.69%) |
May 09, 2012 | 19.81 | 19.81 | 19.74 | 19.74 | 615 | -1.24(-5.93%) |
May 07, 2012 | 20.98 | 20.98 | 20.98 | 20.98 | 0 | +0.04(+0.17%) |
May 04, 2012 | 21.14 | 21.14 | 20.91 | 20.95 | 5,540 | -0.61(-2.83%) |
May 03, 2012 | 21.85 | 21.87 | 21.56 | 21.56 | 10,971 | -0.41(-1.88%) |
May 02, 2012 | 21.84 | 21.98 | 21.84 | 21.97 | 2,668 | -0.42(-1.87%) |