Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.52 | 22.85 | 22.25 | 22.67 | 367,146 | +0.17(+0.75%) |
Jul 30, 2012 | 22.61 | 22.83 | 22.47 | 22.50 | 334,100 | -0.18(-0.78%) |
Jul 27, 2012 | 22.37 | 22.75 | 22.37 | 22.68 | 360,363 | +0.32(+1.43%) |
Jul 26, 2012 | 22.56 | 22.80 | 22.21 | 22.36 | 433,770 | -0.02(-0.08%) |
Jul 25, 2012 | 22.05 | 22.47 | 22.00 | 22.37 | 574,870 | +0.41(+1.87%) |
Jul 24, 2012 | 21.97 | 22.17 | 21.76 | 21.96 | 560,602 | +0.07(+0.31%) |
Jul 23, 2012 | 22.38 | 22.42 | 21.88 | 21.89 | 627,927 | -0.87(-3.80%) |
Jul 20, 2012 | 22.72 | 22.86 | 22.15 | 22.76 | 834,359 | -0.29(-1.24%) |
Jul 19, 2012 | 23.10 | 23.62 | 23.00 | 23.05 | 380,577 | -0.09(-0.40%) |
Jul 18, 2012 | 23.31 | 23.38 | 22.81 | 23.14 | 620,899 | -0.18(-0.76%) |
Jul 17, 2012 | 23.68 | 23.89 | 23.26 | 23.31 | 340,844 | -0.25(-1.07%) |
Jul 16, 2012 | 23.77 | 23.84 | 23.47 | 23.57 | 394,930 | -0.20(-0.85%) |
Jul 13, 2012 | 23.36 | 23.89 | 23.29 | 23.77 | 458,351 | +0.58(+2.50%) |
Jul 12, 2012 | 23.07 | 23.28 | 22.88 | 23.19 | 354,356 | +0.00(+0.00%) |
Jul 11, 2012 | 23.31 | 23.35 | 23.10 | 23.19 | 414,332 | -0.03(-0.11%) |
Jul 10, 2012 | 23.40 | 23.55 | 23.17 | 23.21 | 442,042 | +0.02(+0.07%) |
Jul 09, 2012 | 23.21 | 23.25 | 22.97 | 23.20 | 386,487 | +0.02(+0.07%) |
Jul 06, 2012 | 22.92 | 23.25 | 22.89 | 23.18 | 270,035 | +0.08(+0.36%) |
Jul 05, 2012 | 23.23 | 23.45 | 22.96 | 23.10 | 403,549 | -0.21(-0.90%) |
Jul 03, 2012 | 23.52 | 23.52 | 23.25 | 23.31 | 223,387 | -0.23(-0.96%) |
Jul 02, 2012 | 23.19 | 23.57 | 23.17 | 23.53 | 513,701 | +0.12(+0.50%) |
Jun 29, 2012 | 23.16 | 23.49 | 22.79 | 23.42 | 1,091,876 | +0.55(+2.42%) |
Jun 28, 2012 | 22.47 | 22.89 | 22.34 | 22.86 | 479,090 | +0.36(+1.61%) |
Jun 27, 2012 | 22.54 | 22.69 | 22.25 | 22.50 | 347,813 | -0.02(-0.07%) |
Jun 26, 2012 | 22.68 | 22.70 | 22.32 | 22.52 | 515,455 | -0.18(-0.78%) |
Jun 25, 2012 | 22.79 | 22.80 | 22.28 | 22.69 | 673,428 | +0.17(+0.75%) |
Jun 22, 2012 | 22.27 | 22.79 | 22.17 | 22.52 | 2,236,434 | +0.80(+3.67%) |
Jun 21, 2012 | 22.14 | 22.21 | 21.69 | 21.73 | 523,000 | -0.32(-1.45%) |
Jun 20, 2012 | 21.74 | 22.35 | 21.58 | 22.05 | 610,421 | +0.27(+1.23%) |
Jun 19, 2012 | 21.47 | 21.91 | 21.42 | 21.78 | 568,705 | +0.34(+1.57%) |
Jun 18, 2012 | 21.31 | 21.54 | 21.25 | 21.44 | 248,347 | +0.08(+0.35%) |
Jun 15, 2012 | 21.35 | 21.63 | 21.30 | 21.37 | 461,216 | +0.07(+0.32%) |
Jun 14, 2012 | 20.71 | 21.41 | 20.71 | 21.30 | 492,486 | +0.67(+3.26%) |
Jun 13, 2012 | 21.08 | 21.16 | 20.57 | 20.63 | 698,072 | -0.43(-2.03%) |
Jun 12, 2012 | 21.33 | 21.46 | 20.44 | 21.06 | 599,567 | -0.11(-0.52%) |
Jun 11, 2012 | 21.89 | 21.89 | 21.15 | 21.16 | 313,347 | -0.55(-2.51%) |
Jun 08, 2012 | 21.51 | 21.84 | 21.23 | 21.71 | 490,609 | +0.50(+2.38%) |
Jun 07, 2012 | 21.58 | 21.67 | 21.12 | 21.21 | 248,277 | -0.20(-0.94%) |
Jun 06, 2012 | 21.06 | 21.42 | 21.00 | 21.41 | 277,352 | +0.51(+2.45%) |
Jun 05, 2012 | 20.80 | 21.09 | 20.66 | 20.90 | 412,856 | +0.01(+0.04%) |
Jun 04, 2012 | 20.90 | 21.16 | 20.58 | 20.89 | 470,801 | +0.08(+0.40%) |
Jun 01, 2012 | 21.29 | 21.43 | 20.72 | 20.80 | 593,653 | -0.91(-4.18%) |
May 31, 2012 | 21.69 | 21.84 | 21.49 | 21.71 | 747,479 | -0.01(-0.04%) |
May 30, 2012 | 21.49 | 21.89 | 21.21 | 21.72 | 1,553,955 | +0.42(+1.97%) |
May 29, 2012 | 21.00 | 21.44 | 20.89 | 21.30 | 777,109 | +0.41(+1.97%) |
May 25, 2012 | 20.80 | 20.91 | 20.68 | 20.89 | 330,223 | +0.14(+0.69%) |
May 24, 2012 | 20.85 | 20.91 | 20.50 | 20.74 | 325,448 | -0.13(-0.64%) |
May 23, 2012 | 20.08 | 20.99 | 19.99 | 20.88 | 814,532 | +0.56(+2.77%) |
May 22, 2012 | 20.35 | 20.89 | 20.25 | 20.32 | 926,493 | +0.04(+0.21%) |
May 21, 2012 | 19.89 | 20.30 | 19.74 | 20.27 | 606,083 | +0.40(+2.03%) |
May 18, 2012 | 19.87 | 20.20 | 19.78 | 19.87 | 581,928 | +0.08(+0.42%) |
May 17, 2012 | 19.29 | 20.14 | 19.29 | 19.79 | 1,967,281 | +0.93(+4.94%) |
May 16, 2012 | 19.00 | 19.30 | 18.81 | 18.85 | 394,733 | -0.13(-0.71%) |
May 15, 2012 | 18.75 | 19.06 | 18.72 | 18.99 | 466,546 | +0.23(+1.21%) |
May 14, 2012 | 18.75 | 18.91 | 18.59 | 18.76 | 424,830 | -0.15(-0.80%) |
May 11, 2012 | 18.96 | 19.25 | 18.86 | 18.91 | 552,106 | -0.24(-1.27%) |
May 10, 2012 | 19.01 | 19.16 | 18.89 | 19.16 | 519,671 | +0.29(+1.51%) |
May 09, 2012 | 18.71 | 18.95 | 18.51 | 18.87 | 392,693 | -0.03(-0.18%) |
May 08, 2012 | 19.22 | 19.22 | 18.82 | 18.91 | 409,054 | -0.43(-2.22%) |
May 07, 2012 | 19.31 | 19.42 | 19.17 | 19.33 | 136,582 | +0.01(+0.04%) |
May 04, 2012 | 19.22 | 19.39 | 19.10 | 19.33 | 582,037 | +0.01(+0.04%) |
May 03, 2012 | 19.45 | 19.78 | 19.32 | 19.32 | 444,853 | -0.22(-1.12%) |
May 02, 2012 | 19.10 | 19.56 | 19.10 | 19.54 | 551,077 | +0.25(+1.31%) |