Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.15 | 19.71 | 19.15 | 19.38 | 266,458 | +0.13(+0.70%) |
Jul 30, 2012 | 19.37 | 19.53 | 19.09 | 19.25 | 83,501 | -0.09(-0.44%) |
Jul 27, 2012 | 19.31 | 19.58 | 19.09 | 19.34 | 111,796 | +0.13(+0.66%) |
Jul 26, 2012 | 19.38 | 19.38 | 18.95 | 19.21 | 60,215 | +0.00(+0.00%) |
Jul 25, 2012 | 19.16 | 19.37 | 19.05 | 19.21 | 79,754 | +0.13(+0.69%) |
Jul 24, 2012 | 19.24 | 19.24 | 18.94 | 19.08 | 127,451 | -0.17(-0.90%) |
Jul 23, 2012 | 19.15 | 19.39 | 18.81 | 19.25 | 144,986 | -0.21(-1.09%) |
Jul 20, 2012 | 19.46 | 19.58 | 19.39 | 19.46 | 127,916 | -0.17(-0.87%) |
Jul 19, 2012 | 20.09 | 20.13 | 19.58 | 19.63 | 122,221 | -0.45(-2.26%) |
Jul 18, 2012 | 19.73 | 20.41 | 19.51 | 20.09 | 171,057 | +0.30(+1.52%) |
Jul 17, 2012 | 19.98 | 20.05 | 19.48 | 19.79 | 112,868 | -0.13(-0.64%) |
Jul 16, 2012 | 20.12 | 20.12 | 19.76 | 19.91 | 80,106 | -0.20(-0.98%) |
Jul 13, 2012 | 19.97 | 20.29 | 19.78 | 20.11 | 119,111 | +0.24(+1.20%) |
Jul 12, 2012 | 20.14 | 20.21 | 19.69 | 19.87 | 184,866 | -0.35(-1.74%) |
Jul 11, 2012 | 20.28 | 20.30 | 20.12 | 20.22 | 158,769 | +0.01(+0.04%) |
Jul 10, 2012 | 20.64 | 20.79 | 20.08 | 20.21 | 312,699 | -0.36(-1.74%) |
Jul 09, 2012 | 20.45 | 20.70 | 20.34 | 20.57 | 166,069 | +0.04(+0.21%) |
Jul 06, 2012 | 20.45 | 20.66 | 20.40 | 20.53 | 126,587 | -0.13(-0.65%) |
Jul 05, 2012 | 20.61 | 20.77 | 20.48 | 20.66 | 124,138 | -0.04(-0.17%) |
Jul 03, 2012 | 20.42 | 20.75 | 20.35 | 20.70 | 123,653 | +0.25(+1.20%) |
Jul 02, 2012 | 19.91 | 20.45 | 19.91 | 20.45 | 220,894 | +0.37(+1.85%) |
Jun 29, 2012 | 19.95 | 20.21 | 19.86 | 20.08 | 128,356 | +0.25(+1.28%) |
Jun 28, 2012 | 19.83 | 20.09 | 19.62 | 19.83 | 128,960 | -0.18(-0.91%) |
Jun 27, 2012 | 20.02 | 20.22 | 19.91 | 20.01 | 112,097 | -0.02(-0.10%) |
Jun 26, 2012 | 19.87 | 20.25 | 19.76 | 20.03 | 173,460 | +0.18(+0.88%) |
Jun 25, 2012 | 19.87 | 20.27 | 19.86 | 19.86 | 107,775 | -0.31(-1.53%) |
Jun 22, 2012 | 20.11 | 20.36 | 20.04 | 20.16 | 343,995 | +0.20(+0.99%) |
Jun 21, 2012 | 20.38 | 20.40 | 19.90 | 19.97 | 181,686 | -0.40(-1.97%) |
Jun 20, 2012 | 20.28 | 20.69 | 20.26 | 20.37 | 189,228 | +0.01(+0.03%) |
Jun 19, 2012 | 20.08 | 20.54 | 19.98 | 20.36 | 134,891 | +0.34(+1.68%) |
Jun 18, 2012 | 19.77 | 20.15 | 19.69 | 20.02 | 146,213 | +0.21(+1.05%) |
Jun 15, 2012 | 19.63 | 20.06 | 19.62 | 19.82 | 452,852 | +0.16(+0.80%) |
Jun 14, 2012 | 19.45 | 19.77 | 19.36 | 19.66 | 244,093 | +0.26(+1.34%) |
Jun 13, 2012 | 20.06 | 20.06 | 19.33 | 19.40 | 568,253 | -0.70(-3.46%) |
Jun 12, 2012 | 19.79 | 20.26 | 19.67 | 20.09 | 495,407 | +0.45(+2.29%) |
Jun 11, 2012 | 21.75 | 21.77 | 19.58 | 19.64 | 1,007,105 | -2.02(-9.31%) |
Jun 08, 2012 | 21.08 | 21.82 | 20.37 | 21.66 | 818,129 | +1.20(+5.87%) |
Jun 07, 2012 | 21.02 | 21.22 | 20.43 | 20.46 | 419,584 | -0.27(-1.32%) |
Jun 06, 2012 | 20.76 | 20.87 | 20.54 | 20.73 | 189,370 | +0.02(+0.10%) |
Jun 05, 2012 | 20.31 | 20.78 | 20.31 | 20.71 | 218,655 | +0.27(+1.34%) |
Jun 04, 2012 | 20.47 | 20.76 | 20.40 | 20.44 | 236,130 | +0.10(+0.48%) |
Jun 01, 2012 | 19.96 | 20.49 | 19.46 | 20.34 | 318,797 | +0.05(+0.24%) |
May 31, 2012 | 20.45 | 20.52 | 20.19 | 20.29 | 247,485 | -0.12(-0.59%) |
May 30, 2012 | 20.06 | 20.63 | 20.06 | 20.41 | 388,802 | +0.14(+0.69%) |
May 29, 2012 | 20.24 | 20.33 | 20.09 | 20.27 | 536,295 | +0.11(+0.52%) |
May 25, 2012 | 20.12 | 20.34 | 19.93 | 20.16 | 202,944 | +0.08(+0.38%) |
May 24, 2012 | 20.09 | 20.24 | 19.93 | 20.09 | 232,532 | -0.01(-0.03%) |
May 23, 2012 | 20.04 | 20.25 | 19.93 | 20.09 | 296,126 | -0.16(-0.80%) |
May 22, 2012 | 20.42 | 20.54 | 20.10 | 20.26 | 208,125 | -0.20(-1.00%) |
May 21, 2012 | 20.38 | 20.60 | 20.23 | 20.46 | 260,209 | +0.10(+0.48%) |
May 18, 2012 | 20.64 | 20.80 | 20.19 | 20.36 | 294,948 | -0.30(-1.46%) |
May 17, 2012 | 20.80 | 20.98 | 20.66 | 20.66 | 173,583 | -0.16(-0.78%) |
May 16, 2012 | 21.46 | 21.60 | 20.64 | 20.83 | 291,585 | -0.59(-2.76%) |
May 15, 2012 | 21.46 | 21.63 | 21.32 | 21.42 | 160,189 | -0.06(-0.29%) |
May 14, 2012 | 21.17 | 21.69 | 21.17 | 21.48 | 335,970 | +0.11(+0.53%) |
May 11, 2012 | 21.22 | 21.47 | 21.09 | 21.37 | 158,335 | +0.01(+0.03%) |
May 10, 2012 | 21.48 | 21.55 | 21.18 | 21.36 | 254,587 | -0.03(-0.13%) |
May 09, 2012 | 21.14 | 21.51 | 21.11 | 21.39 | 123,708 | +0.08(+0.36%) |
May 08, 2012 | 21.51 | 21.61 | 21.22 | 21.31 | 261,097 | -0.32(-1.46%) |
May 07, 2012 | 21.18 | 21.69 | 21.11 | 21.63 | 156,533 | +0.32(+1.48%) |
May 04, 2012 | 21.72 | 21.72 | 21.18 | 21.31 | 194,251 | -0.52(-2.38%) |
May 03, 2012 | 21.99 | 22.13 | 21.55 | 21.83 | 192,220 | -0.23(-1.05%) |
May 02, 2012 | 21.63 | 22.08 | 21.56 | 22.06 | 137,600 | +0.27(+1.23%) |