Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.79 | 21.96 | 21.75 | 21.81 | 579,127 | +0.02(+0.10%) |
Jul 30, 2012 | 21.84 | 21.84 | 21.54 | 21.79 | 998,683 | -0.01(-0.03%) |
Jul 27, 2012 | 21.89 | 22.05 | 21.76 | 21.80 | 1,324,680 | +0.09(+0.39%) |
Jul 26, 2012 | 21.73 | 21.96 | 21.56 | 21.72 | 1,245,206 | +0.33(+1.52%) |
Jul 25, 2012 | 21.38 | 21.66 | 21.28 | 21.39 | 1,090,698 | +0.01(+0.07%) |
Jul 24, 2012 | 21.65 | 21.69 | 21.13 | 21.38 | 828,131 | -0.24(-1.11%) |
Jul 23, 2012 | 21.57 | 21.76 | 21.35 | 21.62 | 554,104 | -0.13(-0.62%) |
Jul 20, 2012 | 21.71 | 21.89 | 21.42 | 21.75 | 1,110,826 | -0.05(-0.23%) |
Jul 19, 2012 | 21.72 | 21.93 | 21.40 | 21.80 | 1,010,056 | +0.15(+0.69%) |
Jul 18, 2012 | 21.30 | 21.96 | 21.25 | 21.65 | 1,806,862 | +0.35(+1.63%) |
Jul 17, 2012 | 20.93 | 21.90 | 20.93 | 21.30 | 2,290,651 | +0.72(+3.48%) |
Jul 16, 2012 | 20.56 | 20.67 | 20.27 | 20.59 | 893,591 | +0.04(+0.21%) |
Jul 13, 2012 | 20.30 | 20.82 | 20.23 | 20.55 | 1,145,144 | +0.28(+1.36%) |
Jul 12, 2012 | 19.93 | 20.40 | 19.75 | 20.27 | 1,205,383 | +0.19(+0.95%) |
Jul 11, 2012 | 19.89 | 20.18 | 19.76 | 20.08 | 1,266,046 | +0.30(+1.54%) |
Jul 10, 2012 | 19.91 | 20.09 | 19.68 | 19.77 | 448,497 | -0.11(-0.53%) |
Jul 09, 2012 | 19.92 | 19.97 | 19.73 | 19.88 | 458,686 | -0.13(-0.64%) |
Jul 06, 2012 | 20.04 | 20.06 | 19.90 | 20.01 | 601,836 | -0.24(-1.19%) |
Jul 05, 2012 | 20.44 | 20.50 | 20.17 | 20.25 | 958,780 | -0.26(-1.28%) |
Jul 03, 2012 | 19.91 | 20.52 | 19.84 | 20.51 | 673,590 | +0.57(+2.84%) |
Jul 02, 2012 | 20.01 | 20.15 | 19.55 | 19.94 | 606,395 | -0.06(-0.32%) |
Jun 29, 2012 | 19.70 | 20.05 | 19.60 | 20.01 | 1,009,023 | +0.59(+3.03%) |
Jun 28, 2012 | 19.23 | 19.42 | 19.05 | 19.42 | 604,543 | +0.07(+0.37%) |
Jun 27, 2012 | 19.29 | 19.55 | 19.26 | 19.35 | 389,125 | +0.12(+0.63%) |
Jun 26, 2012 | 19.40 | 19.45 | 19.15 | 19.23 | 503,231 | -0.14(-0.73%) |
Jun 25, 2012 | 19.29 | 19.48 | 19.12 | 19.37 | 737,243 | -0.07(-0.36%) |
Jun 22, 2012 | 19.42 | 19.53 | 19.25 | 19.44 | 973,018 | +0.13(+0.70%) |
Jun 21, 2012 | 19.82 | 19.92 | 19.29 | 19.31 | 742,824 | -0.56(-2.82%) |
Jun 20, 2012 | 19.84 | 19.98 | 19.67 | 19.87 | 884,991 | +0.15(+0.75%) |
Jun 19, 2012 | 19.87 | 19.92 | 19.64 | 19.72 | 592,749 | +0.04(+0.18%) |
Jun 18, 2012 | 19.55 | 19.76 | 19.42 | 19.68 | 597,281 | +0.06(+0.32%) |
Jun 15, 2012 | 19.71 | 19.74 | 19.44 | 19.62 | 832,251 | +0.00(+0.00%) |
Jun 14, 2012 | 19.21 | 19.70 | 19.16 | 19.62 | 1,004,022 | +0.45(+2.37%) |
Jun 13, 2012 | 19.43 | 19.43 | 19.11 | 19.16 | 454,247 | -0.22(-1.13%) |
Jun 12, 2012 | 19.33 | 19.49 | 19.21 | 19.38 | 834,022 | +0.12(+0.62%) |
Jun 11, 2012 | 19.52 | 19.55 | 19.22 | 19.27 | 801,046 | -0.12(-0.62%) |
Jun 08, 2012 | 19.02 | 19.39 | 18.92 | 19.38 | 650,870 | +0.38(+2.00%) |
Jun 07, 2012 | 19.05 | 19.19 | 18.91 | 19.01 | 482,393 | +0.16(+0.86%) |
Jun 06, 2012 | 18.62 | 18.90 | 18.62 | 18.84 | 617,672 | +0.32(+1.71%) |
Jun 05, 2012 | 18.33 | 18.56 | 18.26 | 18.53 | 568,348 | +0.11(+0.57%) |
Jun 04, 2012 | 18.53 | 18.57 | 18.09 | 18.42 | 1,028,239 | -0.04(-0.19%) |
Jun 01, 2012 | 18.46 | 18.59 | 18.43 | 18.46 | 681,652 | -0.38(-2.01%) |
May 31, 2012 | 18.70 | 18.95 | 18.55 | 18.84 | 894,110 | +0.12(+0.64%) |
May 30, 2012 | 19.01 | 19.04 | 18.71 | 18.72 | 794,363 | -0.46(-2.42%) |
May 29, 2012 | 19.00 | 19.33 | 18.89 | 19.18 | 1,024,859 | +0.26(+1.37%) |
May 25, 2012 | 19.01 | 19.04 | 18.83 | 18.92 | 521,946 | -0.11(-0.55%) |
May 24, 2012 | 19.01 | 19.09 | 18.73 | 19.03 | 990,531 | +0.01(+0.07%) |
May 23, 2012 | 18.86 | 19.03 | 18.58 | 19.01 | 958,030 | -0.04(-0.18%) |
May 22, 2012 | 19.03 | 19.20 | 18.92 | 19.05 | 1,276,086 | -0.03(-0.15%) |
May 21, 2012 | 18.72 | 19.17 | 18.67 | 19.08 | 811,136 | +0.37(+1.99%) |
May 18, 2012 | 18.89 | 19.03 | 18.65 | 18.70 | 946,486 | -0.09(-0.49%) |
May 17, 2012 | 19.36 | 19.37 | 18.79 | 18.79 | 882,578 | -0.57(-2.94%) |
May 16, 2012 | 19.69 | 19.69 | 19.36 | 19.36 | 808,792 | -0.24(-1.22%) |
May 15, 2012 | 19.53 | 19.70 | 19.49 | 19.60 | 736,819 | +0.10(+0.50%) |
May 14, 2012 | 19.48 | 19.63 | 19.33 | 19.50 | 647,688 | -0.13(-0.64%) |
May 11, 2012 | 19.77 | 19.89 | 19.56 | 19.63 | 675,484 | -0.25(-1.27%) |
May 10, 2012 | 20.04 | 20.04 | 19.69 | 19.88 | 681,971 | -0.01(-0.04%) |
May 09, 2012 | 19.73 | 20.03 | 19.61 | 19.89 | 908,958 | -0.04(-0.21%) |
May 08, 2012 | 19.55 | 20.02 | 19.43 | 19.93 | 1,575,725 | +0.27(+1.36%) |
May 07, 2012 | 19.83 | 19.86 | 19.64 | 19.67 | 1,390,389 | -0.27(-1.34%) |
May 04, 2012 | 20.28 | 20.28 | 19.89 | 19.93 | 844,659 | -0.41(-2.04%) |
May 03, 2012 | 20.47 | 20.63 | 20.29 | 20.35 | 848,321 | -0.01(-0.03%) |
May 02, 2012 | 20.40 | 20.51 | 20.26 | 20.35 | 758,710 | -0.16(-0.79%) |