Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.04 | 22.04 | 21.07 | 21.19 | 2,527,496 | -0.17(-0.78%) |
Jul 30, 2012 | 21.52 | 21.67 | 21.17 | 21.36 | 1,383,352 | -0.25(-1.16%) |
Jul 27, 2012 | 21.33 | 21.65 | 21.10 | 21.61 | 1,789,099 | +0.41(+1.93%) |
Jul 26, 2012 | 20.73 | 21.34 | 20.68 | 21.20 | 2,107,427 | +0.73(+3.59%) |
Jul 25, 2012 | 20.52 | 20.59 | 20.38 | 20.46 | 2,085,461 | +0.09(+0.46%) |
Jul 24, 2012 | 20.55 | 20.63 | 20.13 | 20.37 | 1,336,170 | -0.27(-1.31%) |
Jul 23, 2012 | 20.48 | 20.67 | 20.33 | 20.64 | 1,439,395 | -0.21(-1.03%) |
Jul 20, 2012 | 20.97 | 21.15 | 20.80 | 20.86 | 1,093,954 | -0.23(-1.10%) |
Jul 19, 2012 | 21.16 | 21.22 | 20.45 | 21.09 | 1,781,831 | +0.05(+0.22%) |
Jul 18, 2012 | 20.89 | 21.25 | 20.84 | 21.04 | 2,826,123 | -0.07(-0.35%) |
Jul 17, 2012 | 20.67 | 21.14 | 20.61 | 21.12 | 1,959,176 | +0.44(+2.11%) |
Jul 16, 2012 | 20.37 | 20.72 | 20.21 | 20.68 | 1,806,707 | +0.33(+1.60%) |
Jul 13, 2012 | 19.96 | 20.39 | 19.93 | 20.35 | 2,293,471 | +0.28(+1.39%) |
Jul 12, 2012 | 19.78 | 20.16 | 19.66 | 20.07 | 4,420,467 | -0.04(-0.18%) |
Jul 11, 2012 | 19.88 | 20.14 | 19.88 | 20.11 | 7,466,713 | +0.32(+1.60%) |
Jul 10, 2012 | 19.89 | 20.18 | 19.71 | 19.80 | 3,665,773 | +0.20(+1.00%) |
Jul 09, 2012 | 19.95 | 19.99 | 19.47 | 19.60 | 1,305,398 | -0.31(-1.54%) |
Jul 06, 2012 | 19.80 | 19.98 | 19.74 | 19.91 | 2,591,384 | -0.16(-0.79%) |
Jul 05, 2012 | 20.06 | 20.27 | 20.05 | 20.06 | 1,986,549 | -0.20(-0.96%) |
Jul 03, 2012 | 20.15 | 20.26 | 20.00 | 20.26 | 2,263,456 | +0.24(+1.21%) |
Jul 02, 2012 | 20.04 | 20.08 | 19.79 | 20.02 | 2,076,360 | +0.05(+0.23%) |
Jun 29, 2012 | 20.19 | 20.20 | 19.85 | 19.97 | 3,324,151 | +0.33(+1.70%) |
Jun 28, 2012 | 19.58 | 19.78 | 19.50 | 19.64 | 3,849,817 | -0.25(-1.26%) |
Jun 27, 2012 | 19.15 | 19.98 | 19.10 | 19.89 | 3,652,005 | +0.85(+4.44%) |
Jun 26, 2012 | 18.75 | 19.10 | 18.60 | 19.04 | 1,798,964 | +0.42(+2.25%) |
Jun 25, 2012 | 18.71 | 18.93 | 18.57 | 18.62 | 993,012 | -0.46(-2.39%) |
Jun 22, 2012 | 18.78 | 19.13 | 18.75 | 19.08 | 1,457,112 | +0.44(+2.34%) |
Jun 21, 2012 | 19.00 | 19.00 | 18.61 | 18.64 | 1,326,556 | -0.26(-1.38%) |
Jun 20, 2012 | 18.70 | 18.91 | 18.46 | 18.90 | 2,278,975 | +0.34(+1.85%) |
Jun 19, 2012 | 18.58 | 18.69 | 18.43 | 18.56 | 4,483,101 | +0.01(+0.05%) |
Jun 18, 2012 | 18.82 | 18.85 | 18.52 | 18.55 | 2,961,057 | -0.24(-1.29%) |
Jun 15, 2012 | 18.68 | 18.96 | 18.55 | 18.79 | 2,779,124 | +0.10(+0.55%) |
Jun 14, 2012 | 18.47 | 18.71 | 18.34 | 18.69 | 2,150,642 | +0.45(+2.45%) |
Jun 13, 2012 | 17.87 | 18.34 | 17.86 | 18.24 | 1,387,677 | +0.22(+1.24%) |
Jun 12, 2012 | 17.71 | 18.02 | 17.54 | 18.02 | 1,564,837 | +0.46(+2.65%) |
Jun 11, 2012 | 18.24 | 18.36 | 17.52 | 17.55 | 1,675,682 | -0.58(-3.18%) |
Jun 08, 2012 | 18.04 | 18.18 | 17.79 | 18.13 | 1,804,907 | +0.14(+0.78%) |
Jun 07, 2012 | 18.13 | 18.55 | 17.93 | 17.99 | 1,682,695 | -0.02(-0.10%) |
Jun 06, 2012 | 17.80 | 18.12 | 17.63 | 18.01 | 2,913,816 | +0.32(+1.79%) |
Jun 05, 2012 | 17.61 | 17.77 | 17.47 | 17.69 | 2,434,763 | +0.05(+0.26%) |
Jun 04, 2012 | 17.52 | 17.76 | 17.46 | 17.65 | 1,728,496 | +0.21(+1.23%) |
Jun 01, 2012 | 17.48 | 17.68 | 17.38 | 17.43 | 1,941,450 | -0.22(-1.26%) |
May 31, 2012 | 17.92 | 17.93 | 17.54 | 17.66 | 1,870,506 | -0.24(-1.35%) |
May 30, 2012 | 18.22 | 18.22 | 17.85 | 17.90 | 1,377,366 | -0.58(-3.12%) |
May 29, 2012 | 18.46 | 18.62 | 18.28 | 18.47 | 2,417,021 | +0.27(+1.48%) |
May 25, 2012 | 18.44 | 18.52 | 18.10 | 18.21 | 1,898,046 | -0.20(-1.10%) |
May 24, 2012 | 18.55 | 19.17 | 18.28 | 18.41 | 1,537,717 | -0.05(-0.25%) |
May 23, 2012 | 18.65 | 18.73 | 18.08 | 18.45 | 2,779,142 | -0.06(-0.30%) |
May 22, 2012 | 19.06 | 19.06 | 18.39 | 18.51 | 2,844,852 | -0.18(-0.99%) |
May 21, 2012 | 18.14 | 18.72 | 17.99 | 18.69 | 2,109,549 | +0.54(+2.95%) |
May 18, 2012 | 18.07 | 18.36 | 18.03 | 18.16 | 1,644,893 | +0.08(+0.46%) |
May 17, 2012 | 18.34 | 18.44 | 17.97 | 18.08 | 1,572,452 | -0.19(-1.06%) |
May 16, 2012 | 18.56 | 18.68 | 18.18 | 18.27 | 1,525,161 | -0.15(-0.80%) |
May 15, 2012 | 18.74 | 18.87 | 18.32 | 18.42 | 1,952,148 | -0.38(-2.02%) |
May 14, 2012 | 18.68 | 19.03 | 18.68 | 18.80 | 1,818,689 | -0.15(-0.78%) |
May 11, 2012 | 19.29 | 19.45 | 18.75 | 18.94 | 1,828,375 | -0.53(-2.71%) |
May 10, 2012 | 19.92 | 19.99 | 19.42 | 19.47 | 1,140,351 | -0.23(-1.17%) |
May 09, 2012 | 19.44 | 19.76 | 19.29 | 19.70 | 1,353,656 | -0.08(-0.42%) |
May 08, 2012 | 19.58 | 19.83 | 19.47 | 19.78 | 1,195,090 | +0.02(+0.09%) |
May 07, 2012 | 19.68 | 19.80 | 19.55 | 19.77 | 2,912,715 | +0.01(+0.05%) |
May 04, 2012 | 19.97 | 20.03 | 19.74 | 19.76 | 1,340,194 | -0.33(-1.66%) |
May 03, 2012 | 20.52 | 20.52 | 19.86 | 20.09 | 2,062,088 | -0.38(-1.85%) |
May 02, 2012 | 20.36 | 20.55 | 20.31 | 20.47 | 3,270,218 | -0.12(-0.58%) |