Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.92 | 21.33 | 20.88 | 21.27 | 826,823 | +0.27(+1.29%) |
Jul 30, 2012 | 21.45 | 21.80 | 20.86 | 21.00 | 958,397 | -0.52(-2.40%) |
Jul 27, 2012 | 21.74 | 21.87 | 21.23 | 21.52 | 745,266 | -0.25(-1.17%) |
Jul 26, 2012 | 22.41 | 22.43 | 20.25 | 21.77 | 754,512 | -0.34(-1.54%) |
Jul 25, 2012 | 22.11 | 22.32 | 21.88 | 22.11 | 183,604 | +0.20(+0.92%) |
Jul 24, 2012 | 21.76 | 22.56 | 21.64 | 21.91 | 424,149 | +0.29(+1.32%) |
Jul 23, 2012 | 22.02 | 22.19 | 21.44 | 21.63 | 359,870 | -1.00(-4.43%) |
Jul 20, 2012 | 22.94 | 22.96 | 22.35 | 22.63 | 216,323 | -0.39(-1.71%) |
Jul 19, 2012 | 22.31 | 23.16 | 22.31 | 23.02 | 450,279 | +0.78(+3.50%) |
Jul 18, 2012 | 21.93 | 22.49 | 21.88 | 22.25 | 253,949 | +0.32(+1.48%) |
Jul 17, 2012 | 21.88 | 22.04 | 21.57 | 21.92 | 149,303 | +0.08(+0.39%) |
Jul 16, 2012 | 21.76 | 22.04 | 21.50 | 21.84 | 283,777 | +0.03(+0.14%) |
Jul 13, 2012 | 21.38 | 21.98 | 21.30 | 21.81 | 188,612 | +0.52(+2.47%) |
Jul 12, 2012 | 20.99 | 21.33 | 20.99 | 21.28 | 257,861 | -0.25(-1.15%) |
Jul 11, 2012 | 21.57 | 21.61 | 21.18 | 21.53 | 216,121 | +0.05(+0.25%) |
Jul 10, 2012 | 22.20 | 22.29 | 21.31 | 21.47 | 312,491 | -0.56(-2.52%) |
Jul 09, 2012 | 21.75 | 22.07 | 21.70 | 22.03 | 342,068 | +0.25(+1.13%) |
Jul 06, 2012 | 21.86 | 22.08 | 21.74 | 21.78 | 191,432 | -0.39(-1.77%) |
Jul 05, 2012 | 21.83 | 22.39 | 21.79 | 22.18 | 229,320 | +0.16(+0.74%) |
Jul 03, 2012 | 21.67 | 22.15 | 21.64 | 22.01 | 211,552 | +0.58(+2.70%) |
Jul 02, 2012 | 21.30 | 21.46 | 21.01 | 21.44 | 178,623 | -0.05(-0.22%) |
Jun 29, 2012 | 21.53 | 21.84 | 21.31 | 21.48 | 344,887 | +0.59(+2.84%) |
Jun 28, 2012 | 20.79 | 21.01 | 20.44 | 20.89 | 408,989 | -0.16(-0.77%) |
Jun 27, 2012 | 20.31 | 21.47 | 20.26 | 21.05 | 1,225,578 | +0.96(+4.76%) |
Jun 26, 2012 | 20.52 | 20.60 | 19.72 | 20.09 | 1,874,357 | -0.83(-3.98%) |
Jun 25, 2012 | 21.93 | 22.04 | 20.90 | 20.93 | 470,632 | -1.33(-5.96%) |
Jun 22, 2012 | 21.81 | 22.31 | 21.71 | 22.25 | 333,297 | +0.56(+2.60%) |
Jun 21, 2012 | 22.65 | 22.75 | 21.64 | 21.69 | 457,376 | -1.06(-4.65%) |
Jun 20, 2012 | 23.01 | 23.25 | 22.61 | 22.75 | 293,979 | -0.33(-1.44%) |
Jun 19, 2012 | 22.45 | 23.39 | 22.41 | 23.08 | 420,134 | +0.83(+3.71%) |
Jun 18, 2012 | 22.03 | 22.38 | 22.01 | 22.25 | 406,666 | -0.07(-0.31%) |
Jun 15, 2012 | 21.92 | 22.39 | 21.78 | 22.32 | 495,257 | +0.56(+2.55%) |
Jun 14, 2012 | 22.07 | 22.32 | 21.61 | 21.77 | 529,360 | -0.48(-2.15%) |
Jun 13, 2012 | 22.65 | 22.78 | 22.03 | 22.25 | 634,779 | -0.54(-2.35%) |
Jun 12, 2012 | 22.08 | 22.82 | 21.99 | 22.78 | 819,821 | +0.77(+3.52%) |
Jun 11, 2012 | 22.74 | 22.95 | 21.98 | 22.01 | 392,699 | -0.54(-2.38%) |
Jun 08, 2012 | 22.44 | 22.76 | 22.01 | 22.54 | 459,657 | -0.08(-0.34%) |
Jun 07, 2012 | 22.85 | 23.49 | 22.43 | 22.62 | 791,275 | +0.15(+0.65%) |
Jun 06, 2012 | 21.33 | 22.51 | 21.32 | 22.47 | 800,774 | +1.49(+7.09%) |
Jun 05, 2012 | 20.84 | 21.23 | 20.83 | 20.99 | 379,876 | +0.09(+0.44%) |
Jun 04, 2012 | 20.60 | 21.30 | 20.38 | 20.90 | 786,424 | +0.30(+1.45%) |
Jun 01, 2012 | 21.05 | 21.08 | 20.48 | 20.60 | 665,129 | -0.85(-3.97%) |
May 31, 2012 | 21.39 | 21.85 | 21.13 | 21.45 | 629,278 | +0.27(+1.27%) |
May 30, 2012 | 21.79 | 21.79 | 21.16 | 21.18 | 594,813 | -0.93(-4.20%) |
May 29, 2012 | 22.15 | 22.61 | 22.08 | 22.11 | 411,849 | +0.05(+0.21%) |
May 25, 2012 | 22.20 | 22.28 | 21.91 | 22.06 | 289,188 | -0.19(-0.86%) |
May 24, 2012 | 22.04 | 22.32 | 21.82 | 22.25 | 400,880 | +0.25(+1.15%) |
May 23, 2012 | 21.31 | 22.10 | 21.13 | 22.00 | 514,941 | +0.36(+1.67%) |
May 22, 2012 | 22.10 | 22.44 | 21.46 | 21.64 | 645,585 | -0.44(-2.01%) |
May 21, 2012 | 21.46 | 22.11 | 21.25 | 22.08 | 279,332 | +0.67(+3.11%) |
May 18, 2012 | 21.45 | 21.54 | 21.22 | 21.42 | 644,632 | +0.09(+0.43%) |
May 17, 2012 | 22.08 | 22.08 | 21.24 | 21.32 | 626,450 | -0.69(-3.13%) |
May 16, 2012 | 22.88 | 23.27 | 21.92 | 22.01 | 851,129 | -0.85(-3.72%) |
May 15, 2012 | 23.47 | 23.60 | 22.82 | 22.87 | 475,836 | -0.67(-2.83%) |
May 14, 2012 | 23.68 | 23.87 | 23.48 | 23.53 | 708,892 | -0.50(-2.07%) |
May 11, 2012 | 23.97 | 24.44 | 23.89 | 24.03 | 597,170 | -0.21(-0.85%) |
May 10, 2012 | 24.15 | 24.38 | 23.92 | 24.24 | 730,658 | +0.43(+1.80%) |
May 09, 2012 | 23.83 | 24.13 | 23.48 | 23.81 | 802,817 | -0.41(-1.68%) |
May 08, 2012 | 25.18 | 25.27 | 24.01 | 24.22 | 1,069,383 | -1.22(-4.79%) |
May 07, 2012 | 26.08 | 26.08 | 25.17 | 25.43 | 1,125,297 | -0.71(-2.70%) |
May 04, 2012 | 26.44 | 26.62 | 26.11 | 26.14 | 797,682 | -0.64(-2.40%) |
May 03, 2012 | 27.14 | 27.14 | 26.52 | 26.78 | 434,216 | -0.20(-0.74%) |
May 02, 2012 | 26.63 | 27.08 | 26.63 | 26.98 | 459,949 | -0.01(-0.03%) |