Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.25 | 21.70 | 21.20 | 21.35 | 7,051 | +0.22(+1.04%) |
Jul 30, 2012 | 21.13 | 21.25 | 21.13 | 21.13 | 1,870 | -0.02(-0.09%) |
Jul 27, 2012 | 21.00 | 21.20 | 20.90 | 21.15 | 6,055 | +0.26(+1.24%) |
Jul 26, 2012 | 21.02 | 21.24 | 20.82 | 20.89 | 5,123 | -0.05(-0.24%) |
Jul 25, 2012 | 20.29 | 21.42 | 20.26 | 20.94 | 31,669 | +0.65(+3.22%) |
Jul 24, 2012 | 20.50 | 20.50 | 20.18 | 20.29 | 5,924 | -0.17(-0.85%) |
Jul 23, 2012 | 20.50 | 20.66 | 20.41 | 20.46 | 5,846 | -0.38(-1.81%) |
Jul 20, 2012 | 20.63 | 20.84 | 20.51 | 20.84 | 7,845 | +0.18(+0.88%) |
Jul 19, 2012 | 20.61 | 20.71 | 20.60 | 20.66 | 4,285 | +0.07(+0.32%) |
Jul 18, 2012 | 20.59 | 20.61 | 20.53 | 20.59 | 2,382 | +0.04(+0.18%) |
Jul 17, 2012 | 20.53 | 20.55 | 20.52 | 20.55 | 532 | +0.04(+0.18%) |
Jul 16, 2012 | 20.47 | 20.52 | 20.43 | 20.52 | 660 | -0.07(-0.36%) |
Jul 13, 2012 | 20.37 | 20.66 | 20.36 | 20.59 | 10,219 | +0.06(+0.27%) |
Jul 12, 2012 | 20.53 | 21.00 | 20.50 | 20.53 | 6,725 | +0.05(+0.26%) |
Jul 11, 2012 | 20.49 | 20.55 | 20.48 | 20.48 | 1,737 | -0.04(-0.20%) |
Jul 10, 2012 | 20.53 | 20.62 | 20.52 | 20.52 | 5,028 | +0.01(+0.03%) |
Jul 09, 2012 | 20.42 | 20.52 | 20.27 | 20.51 | 3,015 | +0.08(+0.41%) |
Jul 06, 2012 | 20.42 | 20.57 | 20.37 | 20.43 | 2,775 | -0.01(-0.05%) |
Jul 05, 2012 | 20.55 | 20.55 | 20.44 | 20.44 | 3,839 | -0.21(-1.02%) |
Jul 03, 2012 | 20.50 | 20.65 | 20.50 | 20.65 | 1,750 | +0.20(+0.98%) |
Jul 02, 2012 | 20.44 | 20.45 | 20.35 | 20.45 | 450 | +0.05(+0.25%) |
Jun 29, 2012 | 20.35 | 20.59 | 20.35 | 20.40 | 11,635 | +0.28(+1.39%) |
Jun 28, 2012 | 20.15 | 20.15 | 20.08 | 20.12 | 11,674 | -0.03(-0.15%) |
Jun 27, 2012 | 19.89 | 20.15 | 19.85 | 20.15 | 4,118 | +0.29(+1.46%) |
Jun 26, 2012 | 19.85 | 20.23 | 19.79 | 19.86 | 9,656 | -0.04(-0.20%) |
Jun 25, 2012 | 19.85 | 19.90 | 19.80 | 19.90 | 5,431 | -0.01(-0.05%) |
Jun 22, 2012 | 20.10 | 20.13 | 19.75 | 19.91 | 7,238 | -0.10(-0.50%) |
Jun 21, 2012 | 20.02 | 20.32 | 19.80 | 20.01 | 15,450 | -0.09(-0.45%) |
Jun 20, 2012 | 20.02 | 20.10 | 20.00 | 20.10 | 3,314 | +0.08(+0.40%) |
Jun 19, 2012 | 19.99 | 20.10 | 19.93 | 20.02 | 2,864 | +0.03(+0.16%) |
Jun 18, 2012 | 20.02 | 20.05 | 19.49 | 19.99 | 13,148 | -0.08(-0.39%) |
Jun 15, 2012 | 19.89 | 20.07 | 19.89 | 20.07 | 3,985 | +0.18(+0.89%) |
Jun 14, 2012 | 19.81 | 19.99 | 19.81 | 19.89 | 2,050 | +0.13(+0.66%) |
Jun 13, 2012 | 19.80 | 19.94 | 19.76 | 19.76 | 2,685 | -0.09(-0.45%) |
Jun 12, 2012 | 19.92 | 19.92 | 19.75 | 19.85 | 4,412 | +0.00(+0.00%) |
Jun 11, 2012 | 19.81 | 19.89 | 19.76 | 19.85 | 2,502 | +0.14(+0.72%) |
Jun 08, 2012 | 19.74 | 19.78 | 19.69 | 19.71 | 1,342 | +0.03(+0.14%) |
Jun 07, 2012 | 19.79 | 19.79 | 19.51 | 19.68 | 3,052 | +0.16(+0.83%) |
Jun 06, 2012 | 19.57 | 19.71 | 19.47 | 19.52 | 6,867 | -0.20(-1.02%) |
Jun 05, 2012 | 19.42 | 19.72 | 19.32 | 19.72 | 15,042 | +0.30(+1.54%) |
Jun 04, 2012 | 19.53 | 19.53 | 19.13 | 19.42 | 14,172 | -0.31(-1.57%) |
Jun 01, 2012 | 19.78 | 19.83 | 19.63 | 19.73 | 1,950 | -0.11(-0.55%) |
May 31, 2012 | 19.69 | 19.84 | 19.54 | 19.84 | 4,318 | +0.13(+0.66%) |
May 30, 2012 | 19.73 | 19.79 | 19.59 | 19.71 | 3,790 | +0.00(+0.02%) |
May 29, 2012 | 19.79 | 19.82 | 19.71 | 19.71 | 1,503 | -0.18(-0.93%) |
May 25, 2012 | 19.84 | 19.89 | 19.79 | 19.89 | 2,348 | -0.02(-0.10%) |
May 24, 2012 | 19.56 | 19.91 | 19.51 | 19.91 | 4,561 | +0.45(+2.31%) |
May 23, 2012 | 19.60 | 19.60 | 19.42 | 19.46 | 5,450 | -0.19(-0.97%) |
May 22, 2012 | 19.70 | 19.70 | 19.48 | 19.65 | 4,438 | +0.03(+0.15%) |
May 21, 2012 | 19.61 | 19.65 | 19.41 | 19.62 | 2,954 | +0.02(+0.10%) |
May 18, 2012 | 20.04 | 20.04 | 19.59 | 19.60 | 9,997 | -0.61(-3.03%) |
May 17, 2012 | 20.09 | 20.21 | 20.09 | 20.21 | 1,744 | +0.09(+0.46%) |
May 16, 2012 | 20.55 | 20.59 | 19.80 | 20.12 | 18,871 | -0.39(-1.90%) |
May 15, 2012 | 20.44 | 20.59 | 20.41 | 20.51 | 7,131 | +0.04(+0.18%) |
May 14, 2012 | 20.60 | 20.60 | 20.47 | 20.47 | 6,325 | -0.27(-1.29%) |
May 11, 2012 | 20.98 | 21.03 | 20.53 | 20.74 | 14,450 | -0.28(-1.33%) |
May 10, 2012 | 21.01 | 21.29 | 20.85 | 21.02 | 13,510 | +0.07(+0.33%) |
May 09, 2012 | 21.13 | 21.16 | 20.95 | 20.95 | 2,288 | -0.19(-0.88%) |
May 08, 2012 | 21.15 | 21.15 | 21.06 | 21.14 | 3,825 | -0.01(-0.07%) |
May 07, 2012 | 21.27 | 21.36 | 21.12 | 21.15 | 6,834 | -0.08(-0.38%) |
May 04, 2012 | 21.05 | 21.32 | 21.01 | 21.23 | 6,202 | +0.18(+0.86%) |
May 03, 2012 | 20.89 | 21.07 | 20.89 | 21.05 | 2,295 | +0.11(+0.54%) |
May 02, 2012 | 21.08 | 21.08 | 20.93 | 20.94 | 3,652 | -0.19(-0.90%) |