Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.32 | 20.65 | 20.23 | 20.27 | 342,399 | -0.02(-0.11%) |
Jul 30, 2012 | 20.57 | 20.78 | 20.23 | 20.30 | 608,113 | -0.27(-1.30%) |
Jul 27, 2012 | 20.24 | 20.79 | 20.24 | 20.56 | 499,741 | +0.38(+1.89%) |
Jul 26, 2012 | 20.43 | 20.43 | 20.06 | 20.18 | 531,576 | +0.14(+0.69%) |
Jul 25, 2012 | 20.19 | 20.36 | 19.95 | 20.04 | 460,298 | -0.02(-0.11%) |
Jul 24, 2012 | 20.16 | 20.16 | 19.71 | 20.07 | 740,695 | +0.05(+0.27%) |
Jul 23, 2012 | 19.57 | 20.10 | 19.45 | 20.01 | 736,153 | +0.07(+0.34%) |
Jul 20, 2012 | 20.32 | 20.71 | 19.90 | 19.94 | 8,462,502 | -0.50(-2.47%) |
Jul 19, 2012 | 20.19 | 20.53 | 20.17 | 20.45 | 867,009 | +0.28(+1.36%) |
Jul 18, 2012 | 19.50 | 20.40 | 19.50 | 20.17 | 914,321 | +0.60(+3.04%) |
Jul 17, 2012 | 19.79 | 20.03 | 19.03 | 19.58 | 1,579,375 | -0.18(-0.93%) |
Jul 16, 2012 | 19.07 | 19.95 | 18.89 | 19.76 | 1,272,213 | +0.54(+2.82%) |
Jul 13, 2012 | 19.75 | 19.91 | 19.06 | 19.22 | 1,018,151 | -0.51(-2.60%) |
Jul 12, 2012 | 19.93 | 20.18 | 19.71 | 19.73 | 718,132 | -0.34(-1.68%) |
Jul 11, 2012 | 19.68 | 20.09 | 19.64 | 20.07 | 587,755 | +0.37(+1.90%) |
Jul 10, 2012 | 20.18 | 20.26 | 19.42 | 19.69 | 744,154 | -0.40(-2.02%) |
Jul 09, 2012 | 20.46 | 20.50 | 20.01 | 20.10 | 438,142 | -0.34(-1.68%) |
Jul 06, 2012 | 20.80 | 20.83 | 20.39 | 20.44 | 317,818 | -0.62(-2.92%) |
Jul 05, 2012 | 21.00 | 21.15 | 20.77 | 21.06 | 280,571 | -0.01(-0.04%) |
Jul 03, 2012 | 20.41 | 21.09 | 20.41 | 21.06 | 236,988 | +0.57(+2.78%) |
Jul 02, 2012 | 21.01 | 21.05 | 20.23 | 20.49 | 616,654 | -0.39(-1.85%) |
Jun 29, 2012 | 21.42 | 21.44 | 20.77 | 20.88 | 626,837 | -0.11(-0.54%) |
Jun 28, 2012 | 20.65 | 21.03 | 20.42 | 20.99 | 420,038 | +0.17(+0.84%) |
Jun 27, 2012 | 20.62 | 20.89 | 20.60 | 20.82 | 180,849 | +0.26(+1.26%) |
Jun 26, 2012 | 20.53 | 20.83 | 20.31 | 20.56 | 376,297 | +0.05(+0.22%) |
Jun 25, 2012 | 20.50 | 20.71 | 20.33 | 20.52 | 302,884 | -0.43(-2.03%) |
Jun 22, 2012 | 20.92 | 20.94 | 20.76 | 20.94 | 835,753 | +0.20(+0.95%) |
Jun 21, 2012 | 21.05 | 21.16 | 20.71 | 20.74 | 347,940 | -0.31(-1.48%) |
Jun 20, 2012 | 21.06 | 21.10 | 20.81 | 21.06 | 312,123 | +0.05(+0.22%) |
Jun 19, 2012 | 20.63 | 21.18 | 20.61 | 21.01 | 241,118 | +0.50(+2.44%) |
Jun 18, 2012 | 20.32 | 20.67 | 20.28 | 20.51 | 367,574 | +0.05(+0.26%) |
Jun 15, 2012 | 20.39 | 20.59 | 20.25 | 20.46 | 648,028 | +0.08(+0.37%) |
Jun 14, 2012 | 20.41 | 20.63 | 20.20 | 20.38 | 218,841 | -0.03(-0.15%) |
Jun 13, 2012 | 20.75 | 20.83 | 20.28 | 20.41 | 320,378 | -0.36(-1.72%) |
Jun 12, 2012 | 20.69 | 20.82 | 20.40 | 20.77 | 258,900 | +0.22(+1.07%) |
Jun 11, 2012 | 21.56 | 21.56 | 20.52 | 20.55 | 554,898 | -0.73(-3.43%) |
Jun 08, 2012 | 21.00 | 21.35 | 20.81 | 21.28 | 145,283 | +0.21(+1.01%) |
Jun 07, 2012 | 21.40 | 21.63 | 21.00 | 21.06 | 679,138 | -0.11(-0.54%) |
Jun 06, 2012 | 20.90 | 21.25 | 20.84 | 21.18 | 343,404 | +0.55(+2.65%) |
Jun 05, 2012 | 20.30 | 20.75 | 20.28 | 20.63 | 359,702 | +0.19(+0.93%) |
Jun 04, 2012 | 20.32 | 20.46 | 20.14 | 20.44 | 308,378 | +0.23(+1.13%) |
Jun 01, 2012 | 20.33 | 20.49 | 20.17 | 20.21 | 304,193 | -0.61(-2.95%) |
May 31, 2012 | 20.84 | 21.01 | 20.56 | 20.83 | 373,956 | -0.02(-0.07%) |
May 30, 2012 | 21.05 | 21.14 | 20.80 | 20.84 | 228,957 | -0.43(-2.03%) |
May 29, 2012 | 21.05 | 21.41 | 20.99 | 21.28 | 354,532 | +0.49(+2.37%) |
May 25, 2012 | 20.91 | 20.91 | 20.57 | 20.78 | 310,420 | -0.05(-0.22%) |
May 24, 2012 | 20.83 | 20.90 | 20.54 | 20.83 | 410,454 | +0.05(+0.26%) |
May 23, 2012 | 20.45 | 20.78 | 20.33 | 20.77 | 511,935 | -0.02(-0.07%) |
May 22, 2012 | 21.21 | 21.21 | 20.66 | 20.79 | 350,327 | -0.33(-1.55%) |
May 21, 2012 | 20.83 | 21.25 | 20.62 | 21.12 | 397,910 | +0.30(+1.46%) |
May 18, 2012 | 20.97 | 21.33 | 20.76 | 20.81 | 461,924 | -0.07(-0.33%) |
May 17, 2012 | 22.20 | 22.39 | 20.83 | 20.88 | 796,965 | -1.78(-7.87%) |
May 16, 2012 | 24.29 | 24.74 | 22.54 | 22.66 | 1,154,939 | -1.00(-4.23%) |
May 15, 2012 | 23.41 | 23.84 | 23.38 | 23.67 | 267,449 | +0.30(+1.30%) |
May 14, 2012 | 23.18 | 23.54 | 23.14 | 23.36 | 222,545 | -0.14(-0.61%) |
May 11, 2012 | 23.38 | 23.59 | 23.38 | 23.51 | 287,018 | -0.11(-0.45%) |
May 10, 2012 | 23.58 | 23.66 | 23.33 | 23.61 | 342,786 | +0.24(+1.04%) |
May 09, 2012 | 23.38 | 23.48 | 23.15 | 23.37 | 286,404 | -0.37(-1.57%) |
May 08, 2012 | 23.25 | 23.80 | 23.25 | 23.74 | 384,791 | +0.27(+1.16%) |
May 07, 2012 | 22.85 | 23.48 | 22.85 | 23.47 | 379,371 | +0.57(+2.49%) |
May 04, 2012 | 23.23 | 23.26 | 22.70 | 22.90 | 257,863 | -0.53(-2.27%) |
May 03, 2012 | 23.67 | 23.70 | 23.28 | 23.43 | 185,500 | -0.29(-1.22%) |
May 02, 2012 | 23.45 | 23.73 | 23.26 | 23.72 | 184,764 | +0.02(+0.10%) |