Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.65 | 22.49 | 21.65 | 21.89 | 510,352 | +0.24(+1.09%) |
Jul 30, 2012 | 21.68 | 21.87 | 21.44 | 21.65 | 352,871 | -0.02(-0.07%) |
Jul 27, 2012 | 21.52 | 21.77 | 21.36 | 21.67 | 518,512 | +0.38(+1.79%) |
Jul 26, 2012 | 21.05 | 21.34 | 20.64 | 21.29 | 277,405 | +0.54(+2.61%) |
Jul 25, 2012 | 21.48 | 21.48 | 20.57 | 20.75 | 718,764 | -0.68(-3.17%) |
Jul 24, 2012 | 22.00 | 22.10 | 21.21 | 21.42 | 342,415 | -0.51(-2.33%) |
Jul 23, 2012 | 21.72 | 22.13 | 21.42 | 21.93 | 280,621 | -0.35(-1.57%) |
Jul 20, 2012 | 22.17 | 22.37 | 22.11 | 22.28 | 324,527 | -0.11(-0.48%) |
Jul 19, 2012 | 22.07 | 22.60 | 22.05 | 22.39 | 359,673 | +0.35(+1.59%) |
Jul 18, 2012 | 21.85 | 22.50 | 21.75 | 22.04 | 355,450 | +0.08(+0.38%) |
Jul 17, 2012 | 21.67 | 22.20 | 21.67 | 21.96 | 399,164 | +0.40(+1.84%) |
Jul 16, 2012 | 21.38 | 21.64 | 21.24 | 21.56 | 394,346 | +0.18(+0.82%) |
Jul 13, 2012 | 20.83 | 21.47 | 20.75 | 21.39 | 414,688 | +0.69(+3.31%) |
Jul 12, 2012 | 20.64 | 20.81 | 20.26 | 20.70 | 397,849 | -0.08(-0.40%) |
Jul 11, 2012 | 20.91 | 20.97 | 20.57 | 20.78 | 363,950 | -0.12(-0.58%) |
Jul 10, 2012 | 20.85 | 21.19 | 20.75 | 20.91 | 640,437 | +0.14(+0.70%) |
Jul 09, 2012 | 20.75 | 20.85 | 20.50 | 20.76 | 311,154 | -0.09(-0.44%) |
Jul 06, 2012 | 21.03 | 21.17 | 20.73 | 20.85 | 566,053 | -0.43(-2.04%) |
Jul 05, 2012 | 21.13 | 21.39 | 20.92 | 21.29 | 351,008 | +0.10(+0.47%) |
Jul 03, 2012 | 20.92 | 21.22 | 20.86 | 21.19 | 278,657 | +0.24(+1.13%) |
Jul 02, 2012 | 20.88 | 21.23 | 20.63 | 20.95 | 554,062 | +0.07(+0.33%) |
Jun 29, 2012 | 21.11 | 21.11 | 20.47 | 20.88 | 845,615 | +0.22(+1.07%) |
Jun 28, 2012 | 20.44 | 20.91 | 20.27 | 20.66 | 707,451 | +0.04(+0.18%) |
Jun 27, 2012 | 20.67 | 20.75 | 20.33 | 20.62 | 374,315 | +0.13(+0.63%) |
Jun 26, 2012 | 20.57 | 21.04 | 20.31 | 20.49 | 775,373 | +0.00(+0.00%) |
Jun 25, 2012 | 20.43 | 20.68 | 20.01 | 20.49 | 739,297 | -0.35(-1.68%) |
Jun 22, 2012 | 20.74 | 20.93 | 20.49 | 20.84 | 642,680 | +0.14(+0.70%) |
Jun 21, 2012 | 21.80 | 21.93 | 20.65 | 20.70 | 885,837 | -1.17(-5.36%) |
Jun 20, 2012 | 21.60 | 22.03 | 21.45 | 21.87 | 531,248 | +0.27(+1.23%) |
Jun 19, 2012 | 21.37 | 22.06 | 21.37 | 21.61 | 821,120 | +0.23(+1.07%) |
Jun 18, 2012 | 21.16 | 21.49 | 21.00 | 21.38 | 420,250 | +0.08(+0.39%) |
Jun 15, 2012 | 21.72 | 21.79 | 21.19 | 21.29 | 808,831 | -0.30(-1.41%) |
Jun 14, 2012 | 21.55 | 21.80 | 21.46 | 21.60 | 766,860 | +0.19(+0.89%) |
Jun 13, 2012 | 21.72 | 21.95 | 21.29 | 21.41 | 848,976 | -0.35(-1.60%) |
Jun 12, 2012 | 21.47 | 21.88 | 21.05 | 21.76 | 1,016,404 | +0.47(+2.21%) |
Jun 11, 2012 | 22.44 | 22.57 | 21.27 | 21.29 | 1,115,985 | -1.04(-4.65%) |
Jun 08, 2012 | 22.15 | 22.43 | 21.26 | 22.33 | 1,114,274 | -0.55(-2.42%) |
Jun 07, 2012 | 23.47 | 23.62 | 22.80 | 22.88 | 764,873 | -0.27(-1.15%) |
Jun 06, 2012 | 22.56 | 23.15 | 22.30 | 23.14 | 719,804 | +0.89(+4.02%) |
Jun 05, 2012 | 22.11 | 22.50 | 21.85 | 22.25 | 993,574 | -0.01(-0.03%) |
Jun 04, 2012 | 22.11 | 22.32 | 21.55 | 22.26 | 1,431,588 | +0.15(+0.69%) |
Jun 01, 2012 | 22.82 | 22.86 | 21.88 | 22.11 | 1,555,445 | -1.20(-5.14%) |
May 31, 2012 | 23.34 | 23.57 | 22.85 | 23.30 | 663,629 | -0.02(-0.10%) |
May 30, 2012 | 23.80 | 23.80 | 22.86 | 23.33 | 877,484 | -0.80(-3.33%) |
May 29, 2012 | 24.05 | 24.22 | 23.68 | 24.13 | 670,699 | +0.33(+1.40%) |
May 25, 2012 | 23.92 | 24.18 | 23.64 | 23.80 | 315,283 | -0.09(-0.38%) |
May 24, 2012 | 23.86 | 24.17 | 23.49 | 23.89 | 373,281 | +0.11(+0.45%) |
May 23, 2012 | 23.30 | 23.83 | 23.08 | 23.78 | 603,651 | +0.22(+0.93%) |
May 22, 2012 | 23.50 | 23.89 | 23.41 | 23.56 | 365,598 | +0.08(+0.32%) |
May 21, 2012 | 22.49 | 23.55 | 22.42 | 23.49 | 787,796 | +1.03(+4.59%) |
May 18, 2012 | 22.41 | 22.97 | 22.30 | 22.45 | 718,675 | +0.23(+1.06%) |
May 17, 2012 | 22.48 | 22.55 | 21.94 | 22.22 | 541,909 | -0.20(-0.91%) |
May 16, 2012 | 22.86 | 23.11 | 22.36 | 22.42 | 637,868 | -0.33(-1.46%) |
May 15, 2012 | 22.82 | 23.08 | 22.61 | 22.76 | 524,439 | -0.11(-0.50%) |
May 14, 2012 | 22.66 | 22.98 | 22.53 | 22.87 | 869,477 | -0.11(-0.46%) |
May 11, 2012 | 22.29 | 23.11 | 22.14 | 22.98 | 693,368 | +0.49(+2.19%) |
May 10, 2012 | 22.40 | 22.78 | 22.12 | 22.49 | 606,556 | +0.39(+1.75%) |
May 09, 2012 | 21.41 | 22.25 | 21.41 | 22.10 | 896,885 | +0.34(+1.57%) |
May 08, 2012 | 21.73 | 21.99 | 21.26 | 21.76 | 860,761 | -0.18(-0.83%) |
May 07, 2012 | 22.39 | 22.47 | 21.86 | 21.94 | 1,242,346 | -0.58(-2.56%) |
May 04, 2012 | 22.36 | 22.53 | 21.94 | 22.52 | 1,043,199 | +0.34(+1.54%) |
May 03, 2012 | 24.31 | 24.79 | 21.49 | 22.17 | 2,433,979 | -3.67(-14.19%) |
May 02, 2012 | 25.58 | 26.09 | 25.23 | 25.84 | 639,019 | +0.08(+0.29%) |