Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.83 | 20.89 | 19.97 | 20.40 | 3,471 | -0.49(-2.35%) |
Jul 30, 2012 | 20.34 | 21.01 | 20.03 | 20.89 | 1,436 | +0.31(+1.49%) |
Jul 27, 2012 | 20.77 | 21.08 | 20.41 | 20.58 | 7,171 | -0.25(-1.18%) |
Jul 26, 2012 | 21.38 | 21.38 | 19.97 | 20.83 | 2,383 | +0.18(+0.89%) |
Jul 25, 2012 | 20.77 | 20.95 | 19.91 | 20.65 | 4,135 | +0.00(+0.00%) |
Jul 24, 2012 | 20.83 | 21.57 | 20.15 | 20.65 | 9,274 | -0.37(-1.75%) |
Jul 23, 2012 | 20.46 | 21.20 | 20.28 | 21.01 | 4,276 | -0.18(-0.87%) |
Jul 20, 2012 | 21.01 | 21.20 | 20.77 | 21.20 | 2,646 | +0.49(+2.37%) |
Jul 19, 2012 | 19.97 | 21.08 | 19.97 | 20.71 | 3,942 | +0.55(+2.74%) |
Jul 18, 2012 | 20.34 | 20.34 | 19.97 | 20.15 | 2,135 | -0.43(-2.09%) |
Jul 17, 2012 | 20.65 | 21.38 | 20.28 | 20.58 | 3,916 | +0.31(+1.52%) |
Jul 16, 2012 | 20.89 | 21.38 | 19.97 | 20.28 | 7,031 | -0.55(-2.65%) |
Jul 13, 2012 | 19.85 | 21.20 | 19.66 | 20.83 | 9,064 | +1.35(+6.94%) |
Jul 12, 2012 | 19.54 | 20.30 | 19.05 | 19.48 | 3,657 | +0.06(+0.32%) |
Jul 11, 2012 | 19.72 | 19.97 | 19.23 | 19.42 | 1,600 | -0.31(-1.56%) |
Jul 10, 2012 | 19.72 | 20.34 | 19.25 | 19.72 | 2,483 | -0.37(-1.84%) |
Jul 09, 2012 | 20.58 | 20.58 | 19.29 | 20.09 | 4,897 | -0.68(-3.25%) |
Jul 06, 2012 | 20.22 | 20.77 | 19.72 | 20.77 | 2,398 | +0.12(+0.60%) |
Jul 05, 2012 | 20.03 | 20.89 | 19.60 | 20.65 | 9,307 | +0.18(+0.90%) |
Jul 03, 2012 | 19.60 | 20.52 | 19.36 | 20.46 | 5,876 | +0.57(+2.84%) |
Jul 02, 2012 | 19.66 | 20.09 | 19.17 | 19.90 | 4,955 | +0.23(+1.19%) |
Jun 29, 2012 | 19.42 | 19.66 | 18.84 | 19.66 | 2,550 | +0.42(+2.20%) |
Jun 28, 2012 | 19.05 | 19.24 | 18.43 | 19.24 | 1,083 | -0.18(-0.92%) |
Jun 27, 2012 | 19.05 | 19.60 | 18.75 | 19.42 | 5,501 | +0.12(+0.64%) |
Jun 26, 2012 | 18.92 | 19.36 | 18.92 | 19.29 | 1,107 | +0.12(+0.64%) |
Jun 25, 2012 | 19.17 | 19.66 | 18.92 | 19.17 | 1,643 | -0.43(-2.19%) |
Jun 22, 2012 | 19.36 | 19.72 | 18.74 | 19.60 | 4,740 | +0.12(+0.63%) |
Jun 21, 2012 | 19.66 | 19.66 | 18.25 | 19.48 | 4,458 | -0.18(-0.94%) |
Jun 20, 2012 | 19.48 | 19.97 | 17.82 | 19.66 | 13,445 | +0.00(+0.00%) |
Jun 19, 2012 | 19.72 | 19.97 | 18.80 | 19.66 | 2,901 | +0.31(+1.58%) |
Jun 18, 2012 | 19.48 | 19.66 | 19.29 | 19.36 | 628 | -0.61(-3.07%) |
Jun 15, 2012 | 19.85 | 19.97 | 19.05 | 19.97 | 1,456 | +0.44(+2.28%) |
Jun 14, 2012 | 19.29 | 20.15 | 19.05 | 19.52 | 2,542 | +0.17(+0.88%) |
Jun 13, 2012 | 19.72 | 19.72 | 19.23 | 19.36 | 639 | -0.25(-1.25%) |
Jun 12, 2012 | 19.91 | 19.91 | 18.74 | 19.60 | 2,187 | -0.25(-1.24%) |
Jun 11, 2012 | 19.85 | 20.65 | 19.23 | 19.85 | 457 | +0.00(+0.00%) |
Jun 08, 2012 | 19.42 | 19.85 | 19.17 | 19.85 | 2,578 | -0.18(-0.92%) |
Jun 07, 2012 | 20.71 | 20.77 | 19.91 | 20.03 | 3,028 | -0.25(-1.21%) |
Jun 06, 2012 | 19.05 | 20.95 | 19.05 | 20.28 | 9,567 | +1.23(+6.45%) |
Jun 05, 2012 | 18.92 | 19.36 | 18.74 | 19.05 | 1,917 | -0.06(-0.32%) |
Jun 04, 2012 | 19.42 | 19.48 | 18.92 | 19.11 | 1,719 | +0.12(+0.65%) |
Jun 01, 2012 | 19.72 | 19.85 | 18.92 | 18.99 | 2,702 | -0.98(-4.92%) |
May 31, 2012 | 19.72 | 20.71 | 19.36 | 19.97 | 3,074 | +0.43(+2.20%) |
May 30, 2012 | 19.36 | 19.66 | 18.62 | 19.54 | 4,527 | -0.43(-2.15%) |
May 29, 2012 | 19.05 | 20.09 | 18.43 | 19.97 | 12,142 | +0.92(+4.84%) |
May 25, 2012 | 19.72 | 20.17 | 19.05 | 19.05 | 9,420 | -0.49(-2.52%) |
May 24, 2012 | 19.42 | 20.22 | 18.91 | 19.54 | 2,735 | -0.12(-0.63%) |
May 23, 2012 | 20.40 | 20.40 | 18.55 | 19.66 | 24,526 | -1.04(-5.04%) |
May 22, 2012 | 21.14 | 21.57 | 20.28 | 20.71 | 5,352 | -0.68(-3.16%) |
May 21, 2012 | 20.58 | 21.38 | 19.72 | 21.38 | 3,425 | +0.92(+4.50%) |
May 18, 2012 | 21.44 | 21.44 | 19.79 | 20.46 | 20,205 | -1.17(-5.40%) |
May 17, 2012 | 21.51 | 22.12 | 20.40 | 21.63 | 20,466 | -0.06(-0.28%) |
May 16, 2012 | 21.63 | 22.12 | 21.01 | 21.69 | 10,604 | -0.12(-0.56%) |
May 15, 2012 | 21.57 | 22.50 | 21.08 | 21.81 | 8,578 | +0.25(+1.14%) |
May 14, 2012 | 21.51 | 23.04 | 21.20 | 21.57 | 14,519 | -1.17(-5.14%) |
May 11, 2012 | 22.73 | 23.29 | 22.30 | 22.73 | 8,518 | +0.12(+0.54%) |
May 10, 2012 | 21.94 | 22.98 | 21.57 | 22.61 | 5,877 | +0.55(+2.51%) |
May 09, 2012 | 21.81 | 22.37 | 21.57 | 22.06 | 2,977 | -0.18(-0.83%) |
May 08, 2012 | 22.37 | 22.43 | 20.96 | 22.24 | 19,562 | -0.49(-2.16%) |
May 07, 2012 | 22.67 | 22.98 | 22.06 | 22.73 | 9,542 | -0.25(-1.07%) |
May 04, 2012 | 23.23 | 23.35 | 22.61 | 22.98 | 8,196 | -0.61(-2.60%) |
May 03, 2012 | 24.21 | 24.21 | 23.23 | 23.59 | 6,247 | -0.37(-1.54%) |
May 02, 2012 | 23.66 | 24.27 | 23.53 | 23.96 | 6,662 | +0.06(+0.26%) |