Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.10 | 22.26 | 21.62 | 21.76 | 299,505 | -0.46(-2.08%) |
Jul 30, 2012 | 22.15 | 22.40 | 22.01 | 22.22 | 659,924 | +0.14(+0.65%) |
Jul 27, 2012 | 21.41 | 22.23 | 21.09 | 22.08 | 252,623 | +0.76(+3.59%) |
Jul 26, 2012 | 21.49 | 21.49 | 21.18 | 21.31 | 246,397 | +0.31(+1.48%) |
Jul 25, 2012 | 21.36 | 21.61 | 20.91 | 21.00 | 184,083 | -0.15(-0.71%) |
Jul 24, 2012 | 21.88 | 21.88 | 21.04 | 21.15 | 217,295 | -0.69(-3.15%) |
Jul 23, 2012 | 21.41 | 22.01 | 21.35 | 21.84 | 133,728 | -0.01(-0.04%) |
Jul 20, 2012 | 22.25 | 22.39 | 21.83 | 21.85 | 222,439 | -0.66(-2.91%) |
Jul 19, 2012 | 22.76 | 22.89 | 22.40 | 22.51 | 179,617 | -0.18(-0.78%) |
Jul 18, 2012 | 22.51 | 22.80 | 22.40 | 22.68 | 148,708 | +0.18(+0.78%) |
Jul 17, 2012 | 22.35 | 22.65 | 22.04 | 22.51 | 141,626 | +0.14(+0.64%) |
Jul 16, 2012 | 22.49 | 22.54 | 22.08 | 22.36 | 99,594 | -0.24(-1.04%) |
Jul 13, 2012 | 22.23 | 22.78 | 22.19 | 22.60 | 152,511 | +0.42(+1.89%) |
Jul 12, 2012 | 21.62 | 22.40 | 21.46 | 22.18 | 227,238 | +0.36(+1.66%) |
Jul 11, 2012 | 21.82 | 22.19 | 21.62 | 21.82 | 199,949 | +0.05(+0.23%) |
Jul 10, 2012 | 22.30 | 22.41 | 21.56 | 21.77 | 135,448 | -0.27(-1.22%) |
Jul 09, 2012 | 21.88 | 22.17 | 21.72 | 22.04 | 204,598 | +0.13(+0.58%) |
Jul 06, 2012 | 21.77 | 22.06 | 21.74 | 21.91 | 179,175 | -0.19(-0.87%) |
Jul 05, 2012 | 21.76 | 22.19 | 21.76 | 22.10 | 121,706 | +0.26(+1.19%) |
Jul 03, 2012 | 21.70 | 22.01 | 21.57 | 21.84 | 171,822 | +0.17(+0.78%) |
Jul 02, 2012 | 22.05 | 22.05 | 21.32 | 21.67 | 353,799 | -0.26(-1.19%) |
Jun 29, 2012 | 22.15 | 22.19 | 21.74 | 21.93 | 458,229 | +0.33(+1.52%) |
Jun 28, 2012 | 20.63 | 21.62 | 20.61 | 21.61 | 450,223 | +0.71(+3.42%) |
Jun 27, 2012 | 20.26 | 20.93 | 20.05 | 20.89 | 310,475 | +0.72(+3.58%) |
Jun 26, 2012 | 19.36 | 20.25 | 19.34 | 20.17 | 373,740 | +0.90(+4.68%) |
Jun 25, 2012 | 19.23 | 19.30 | 18.84 | 19.27 | 336,313 | -0.36(-1.83%) |
Jun 22, 2012 | 19.42 | 19.70 | 19.15 | 19.63 | 255,802 | +0.28(+1.42%) |
Jun 21, 2012 | 20.14 | 20.27 | 19.32 | 19.35 | 304,719 | -0.82(-4.06%) |
Jun 20, 2012 | 20.11 | 20.42 | 20.03 | 20.17 | 186,463 | +0.00(+0.00%) |
Jun 19, 2012 | 19.65 | 20.31 | 19.54 | 20.17 | 173,546 | +0.58(+2.99%) |
Jun 18, 2012 | 19.36 | 19.74 | 19.19 | 19.59 | 239,585 | +0.08(+0.39%) |
Jun 15, 2012 | 19.46 | 19.68 | 19.29 | 19.51 | 413,621 | +0.13(+0.65%) |
Jun 14, 2012 | 18.93 | 19.48 | 18.88 | 19.38 | 178,938 | +0.49(+2.61%) |
Jun 13, 2012 | 19.15 | 19.15 | 18.80 | 18.89 | 315,854 | -0.38(-1.95%) |
Jun 12, 2012 | 19.05 | 19.28 | 18.77 | 19.27 | 262,470 | +0.29(+1.54%) |
Jun 11, 2012 | 19.77 | 19.80 | 18.95 | 18.98 | 274,116 | -0.48(-2.45%) |
Jun 08, 2012 | 19.29 | 19.52 | 19.03 | 19.45 | 182,568 | +0.07(+0.34%) |
Jun 07, 2012 | 19.76 | 20.24 | 19.38 | 19.38 | 317,163 | +0.01(+0.04%) |
Jun 06, 2012 | 18.64 | 19.41 | 18.64 | 19.38 | 343,068 | +0.97(+5.27%) |
Jun 05, 2012 | 17.93 | 18.43 | 17.93 | 18.41 | 204,377 | +0.31(+1.71%) |
Jun 04, 2012 | 18.27 | 18.47 | 17.86 | 18.10 | 258,547 | -0.04(-0.23%) |
Jun 01, 2012 | 18.47 | 18.69 | 18.01 | 18.14 | 410,459 | -1.01(-5.28%) |
May 31, 2012 | 19.24 | 19.34 | 18.86 | 19.15 | 468,116 | -0.14(-0.74%) |
May 30, 2012 | 19.09 | 19.35 | 18.88 | 19.29 | 355,728 | -0.03(-0.17%) |
May 29, 2012 | 19.40 | 19.67 | 19.17 | 19.33 | 193,022 | +0.19(+1.00%) |
May 25, 2012 | 19.37 | 19.40 | 18.98 | 19.13 | 218,161 | -0.20(-1.04%) |
May 24, 2012 | 19.36 | 19.53 | 19.05 | 19.33 | 199,267 | +0.04(+0.22%) |
May 23, 2012 | 18.81 | 19.31 | 18.62 | 19.29 | 363,722 | +0.29(+1.54%) |
May 22, 2012 | 19.17 | 19.52 | 18.86 | 19.00 | 317,247 | -0.08(-0.39%) |
May 21, 2012 | 18.84 | 19.17 | 18.59 | 19.08 | 281,347 | +0.33(+1.78%) |
May 18, 2012 | 18.89 | 19.23 | 18.65 | 18.74 | 285,014 | -0.14(-0.75%) |
May 17, 2012 | 19.70 | 19.72 | 18.88 | 18.88 | 411,244 | -0.71(-3.62%) |
May 16, 2012 | 20.30 | 20.35 | 19.59 | 19.59 | 339,402 | -0.58(-2.86%) |
May 15, 2012 | 20.20 | 20.54 | 19.84 | 20.17 | 447,627 | -0.10(-0.49%) |
May 14, 2012 | 20.07 | 20.60 | 19.99 | 20.27 | 454,700 | -0.13(-0.66%) |
May 11, 2012 | 20.22 | 20.47 | 20.12 | 20.40 | 513,436 | -0.03(-0.12%) |
May 10, 2012 | 20.13 | 20.48 | 20.05 | 20.43 | 604,907 | +0.54(+2.73%) |
May 09, 2012 | 20.09 | 20.42 | 19.87 | 19.89 | 776,297 | -0.53(-2.58%) |
May 08, 2012 | 21.06 | 21.67 | 19.35 | 20.41 | 1,492,162 | -1.57(-7.15%) |
May 07, 2012 | 21.96 | 22.31 | 21.93 | 21.98 | 424,063 | -0.03(-0.15%) |
May 04, 2012 | 22.45 | 22.65 | 21.84 | 22.02 | 413,124 | -0.64(-2.84%) |
May 03, 2012 | 23.40 | 23.40 | 22.48 | 22.66 | 267,372 | -0.73(-3.11%) |
May 02, 2012 | 22.84 | 23.51 | 22.78 | 23.39 | 335,910 | +0.40(+1.74%) |