Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.89 | 21.35 | 20.89 | 21.06 | 89,807 | +0.05(+0.26%) |
Jul 30, 2012 | 21.49 | 21.65 | 20.89 | 21.00 | 93,068 | -0.38(-1.77%) |
Jul 27, 2012 | 20.84 | 21.43 | 20.68 | 21.38 | 101,600 | +0.70(+3.40%) |
Jul 26, 2012 | 21.00 | 21.00 | 20.41 | 20.68 | 118,023 | +0.00(+0.00%) |
Jul 25, 2012 | 21.22 | 21.38 | 20.35 | 20.68 | 194,262 | -0.81(-3.78%) |
Jul 24, 2012 | 22.19 | 22.25 | 21.43 | 21.49 | 144,584 | -0.54(-2.46%) |
Jul 23, 2012 | 22.03 | 22.30 | 21.76 | 22.03 | 79,741 | -0.38(-1.69%) |
Jul 20, 2012 | 22.08 | 22.52 | 21.76 | 22.41 | 108,114 | +0.38(+1.72%) |
Jul 19, 2012 | 21.81 | 22.36 | 21.65 | 22.03 | 255,961 | +0.27(+1.24%) |
Jul 18, 2012 | 21.65 | 22.19 | 21.60 | 21.76 | 103,687 | +0.16(+0.75%) |
Jul 17, 2012 | 21.92 | 22.03 | 21.43 | 21.60 | 126,489 | -0.22(-0.99%) |
Jul 16, 2012 | 22.36 | 22.36 | 21.81 | 21.81 | 75,333 | -0.65(-2.89%) |
Jul 13, 2012 | 22.19 | 22.89 | 22.19 | 22.46 | 56,363 | +0.32(+1.47%) |
Jul 12, 2012 | 22.36 | 22.41 | 21.81 | 22.14 | 130,873 | -0.32(-1.45%) |
Jul 11, 2012 | 22.73 | 22.90 | 22.36 | 22.46 | 69,152 | -0.27(-1.19%) |
Jul 10, 2012 | 22.90 | 23.28 | 22.36 | 22.73 | 88,497 | -0.05(-0.24%) |
Jul 09, 2012 | 23.00 | 23.28 | 22.46 | 22.79 | 140,377 | -0.49(-2.09%) |
Jul 06, 2012 | 23.44 | 24.20 | 23.11 | 23.28 | 176,908 | -0.49(-2.05%) |
Jul 05, 2012 | 23.82 | 23.87 | 23.38 | 23.76 | 93,761 | -0.11(-0.45%) |
Jul 03, 2012 | 23.76 | 24.47 | 23.60 | 23.87 | 81,183 | +0.00(+0.00%) |
Jul 02, 2012 | 24.79 | 24.79 | 23.65 | 23.87 | 109,281 | -0.81(-3.29%) |
Jun 29, 2012 | 24.74 | 24.84 | 23.98 | 24.68 | 145,659 | +0.43(+1.79%) |
Jun 28, 2012 | 23.11 | 24.36 | 23.11 | 24.25 | 118,892 | +0.97(+4.19%) |
Jun 27, 2012 | 22.25 | 23.38 | 22.08 | 23.28 | 108,488 | +1.19(+5.39%) |
Jun 26, 2012 | 22.36 | 22.46 | 21.81 | 22.08 | 83,764 | -0.27(-1.21%) |
Jun 25, 2012 | 22.73 | 22.73 | 21.98 | 22.36 | 109,340 | -0.76(-3.28%) |
Jun 22, 2012 | 23.82 | 23.87 | 22.79 | 23.11 | 298,541 | -0.49(-2.06%) |
Jun 21, 2012 | 23.87 | 24.41 | 23.30 | 23.60 | 125,951 | -0.43(-1.80%) |
Jun 20, 2012 | 23.11 | 24.09 | 23.06 | 24.03 | 155,019 | +0.87(+3.74%) |
Jun 19, 2012 | 22.36 | 23.49 | 22.25 | 23.17 | 167,330 | +0.92(+4.14%) |
Jun 18, 2012 | 22.14 | 22.57 | 21.87 | 22.25 | 113,838 | +0.00(+0.00%) |
Jun 15, 2012 | 22.79 | 22.85 | 22.19 | 22.25 | 172,267 | -0.54(-2.38%) |
Jun 14, 2012 | 22.84 | 23.06 | 22.19 | 22.79 | 113,968 | -0.05(-0.24%) |
Jun 13, 2012 | 22.41 | 23.06 | 22.14 | 22.84 | 171,454 | +0.43(+1.93%) |
Jun 12, 2012 | 22.14 | 22.57 | 21.81 | 22.41 | 112,233 | +0.49(+2.22%) |
Jun 11, 2012 | 22.79 | 22.95 | 21.89 | 21.92 | 138,343 | -0.60(-2.64%) |
Jun 08, 2012 | 22.19 | 22.76 | 21.76 | 22.52 | 84,879 | +0.22(+0.97%) |
Jun 07, 2012 | 23.00 | 23.28 | 22.19 | 22.30 | 107,613 | -0.27(-1.20%) |
Jun 06, 2012 | 21.60 | 22.57 | 21.60 | 22.57 | 168,678 | +1.24(+5.84%) |
Jun 05, 2012 | 20.03 | 21.49 | 20.03 | 21.33 | 191,753 | +1.08(+5.35%) |
Jun 04, 2012 | 21.65 | 21.92 | 19.92 | 20.24 | 249,105 | -1.19(-5.56%) |
Jun 01, 2012 | 21.60 | 22.14 | 21.38 | 21.43 | 200,695 | -0.60(-2.70%) |
May 31, 2012 | 22.19 | 22.46 | 21.27 | 22.03 | 142,262 | -0.05(-0.25%) |
May 30, 2012 | 22.90 | 22.95 | 21.65 | 22.08 | 150,632 | -1.03(-4.45%) |
May 29, 2012 | 23.00 | 23.38 | 22.73 | 23.11 | 114,766 | +0.22(+0.95%) |
May 25, 2012 | 22.73 | 23.11 | 22.57 | 22.90 | 134,908 | +0.11(+0.48%) |
May 24, 2012 | 23.06 | 23.06 | 22.30 | 22.79 | 131,922 | -0.05(-0.24%) |
May 23, 2012 | 22.37 | 23.05 | 21.64 | 22.84 | 210,433 | +0.31(+1.39%) |
May 22, 2012 | 23.26 | 23.94 | 22.16 | 22.53 | 319,867 | -0.68(-2.92%) |
May 21, 2012 | 22.37 | 23.36 | 22.22 | 23.21 | 248,111 | +0.99(+4.46%) |
May 18, 2012 | 23.47 | 23.62 | 21.90 | 22.22 | 351,108 | -1.25(-5.33%) |
May 17, 2012 | 24.20 | 24.77 | 23.26 | 23.47 | 346,185 | +0.16(+0.67%) |
May 16, 2012 | 24.25 | 24.72 | 23.16 | 23.31 | 238,487 | -0.78(-3.25%) |
May 15, 2012 | 23.73 | 24.51 | 23.73 | 24.09 | 187,796 | +0.37(+1.54%) |
May 14, 2012 | 24.88 | 25.14 | 23.73 | 23.73 | 247,296 | -1.41(-5.60%) |
May 11, 2012 | 24.93 | 25.71 | 24.72 | 25.14 | 311,596 | +0.26(+1.05%) |
May 10, 2012 | 24.98 | 25.55 | 24.25 | 24.88 | 244,627 | +0.21(+0.85%) |
May 09, 2012 | 24.93 | 24.93 | 24.25 | 24.67 | 131,519 | -0.68(-2.67%) |
May 08, 2012 | 23.99 | 25.35 | 23.73 | 25.35 | 269,944 | +1.10(+4.52%) |
May 07, 2012 | 25.81 | 25.87 | 24.20 | 24.25 | 428,253 | -1.77(-6.81%) |
May 04, 2012 | 26.49 | 26.96 | 25.76 | 26.02 | 179,947 | -0.42(-1.58%) |
May 03, 2012 | 27.80 | 27.85 | 26.34 | 26.44 | 348,053 | -1.20(-4.34%) |
May 02, 2012 | 27.01 | 27.80 | 26.86 | 27.64 | 194,391 | +0.52(+1.92%) |