Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.55 | 20.61 | 20.39 | 20.52 | 681,071 | +0.00(+0.00%) |
Jul 30, 2012 | 20.59 | 20.68 | 20.40 | 20.52 | 851,353 | -0.04(-0.19%) |
Jul 27, 2012 | 20.55 | 20.66 | 20.18 | 20.55 | 1,292,584 | +0.13(+0.64%) |
Jul 26, 2012 | 20.97 | 21.08 | 20.31 | 20.42 | 1,435,225 | -0.22(-1.09%) |
Jul 25, 2012 | 20.64 | 20.84 | 20.34 | 20.65 | 670,309 | +0.07(+0.34%) |
Jul 24, 2012 | 21.08 | 21.17 | 20.44 | 20.58 | 1,189,432 | -0.46(-2.21%) |
Jul 23, 2012 | 20.92 | 21.34 | 20.28 | 21.04 | 2,848,761 | -0.05(-0.22%) |
Jul 20, 2012 | 21.07 | 21.48 | 20.99 | 21.09 | 7,142,548 | -0.20(-0.95%) |
Jul 19, 2012 | 20.59 | 21.37 | 20.42 | 21.29 | 1,616,636 | +0.85(+4.17%) |
Jul 18, 2012 | 20.03 | 20.45 | 20.02 | 20.44 | 1,238,867 | +0.38(+1.89%) |
Jul 17, 2012 | 20.17 | 20.31 | 19.77 | 20.06 | 2,242,964 | +0.03(+0.15%) |
Jul 16, 2012 | 20.17 | 20.17 | 19.87 | 20.03 | 1,096,189 | -0.25(-1.22%) |
Jul 13, 2012 | 20.26 | 20.52 | 20.17 | 20.28 | 992,523 | +0.05(+0.23%) |
Jul 12, 2012 | 20.02 | 20.37 | 19.86 | 20.23 | 1,203,332 | +0.05(+0.27%) |
Jul 11, 2012 | 20.64 | 20.64 | 20.06 | 20.18 | 1,176,588 | -0.35(-1.72%) |
Jul 10, 2012 | 21.26 | 21.34 | 20.41 | 20.53 | 1,246,113 | -0.56(-2.66%) |
Jul 09, 2012 | 21.15 | 21.30 | 21.00 | 21.09 | 795,625 | -0.09(-0.43%) |
Jul 06, 2012 | 21.29 | 21.42 | 21.11 | 21.18 | 639,342 | -0.33(-1.54%) |
Jul 05, 2012 | 21.43 | 21.65 | 21.15 | 21.51 | 864,095 | +0.12(+0.57%) |
Jul 03, 2012 | 21.07 | 21.40 | 21.07 | 21.39 | 602,055 | +0.34(+1.61%) |
Jul 02, 2012 | 20.89 | 21.46 | 20.84 | 21.05 | 1,523,014 | +0.16(+0.77%) |
Jun 29, 2012 | 20.99 | 20.99 | 20.68 | 20.89 | 1,487,749 | +0.26(+1.27%) |
Jun 28, 2012 | 20.21 | 20.64 | 19.99 | 20.63 | 899,606 | +0.22(+1.09%) |
Jun 27, 2012 | 20.15 | 20.44 | 20.08 | 20.41 | 620,775 | +0.32(+1.61%) |
Jun 26, 2012 | 19.82 | 20.16 | 19.75 | 20.08 | 448,699 | +0.32(+1.63%) |
Jun 25, 2012 | 19.84 | 19.94 | 19.58 | 19.76 | 469,025 | -0.35(-1.76%) |
Jun 22, 2012 | 19.94 | 20.19 | 19.87 | 20.11 | 1,590,962 | +0.27(+1.35%) |
Jun 21, 2012 | 20.36 | 20.50 | 19.80 | 19.84 | 730,719 | -0.45(-2.23%) |
Jun 20, 2012 | 20.28 | 20.38 | 20.14 | 20.30 | 788,129 | +0.04(+0.19%) |
Jun 19, 2012 | 19.92 | 20.38 | 19.89 | 20.26 | 785,394 | +0.48(+2.41%) |
Jun 18, 2012 | 19.61 | 19.87 | 19.54 | 19.78 | 728,003 | +0.05(+0.23%) |
Jun 15, 2012 | 20.20 | 20.20 | 19.72 | 19.74 | 1,393,491 | -0.38(-1.91%) |
Jun 14, 2012 | 20.18 | 20.34 | 19.94 | 20.12 | 437,667 | -0.02(-0.08%) |
Jun 13, 2012 | 20.33 | 20.41 | 20.07 | 20.14 | 515,323 | -0.25(-1.21%) |
Jun 12, 2012 | 20.10 | 20.40 | 19.97 | 20.38 | 391,439 | +0.34(+1.69%) |
Jun 11, 2012 | 20.71 | 20.71 | 20.02 | 20.04 | 511,647 | -0.43(-2.10%) |
Jun 08, 2012 | 19.99 | 20.52 | 19.87 | 20.47 | 729,516 | +0.43(+2.15%) |
Jun 07, 2012 | 20.19 | 20.37 | 19.95 | 20.04 | 3,649,959 | +0.08(+0.42%) |
Jun 06, 2012 | 19.61 | 20.00 | 19.52 | 19.96 | 575,319 | +0.60(+3.09%) |
Jun 05, 2012 | 19.21 | 19.44 | 19.15 | 19.36 | 694,285 | +0.08(+0.44%) |
Jun 04, 2012 | 19.34 | 19.41 | 19.02 | 19.28 | 966,638 | +0.02(+0.12%) |
Jun 01, 2012 | 19.86 | 19.86 | 19.25 | 19.25 | 1,154,285 | -0.99(-4.89%) |
May 31, 2012 | 20.34 | 20.35 | 19.88 | 20.24 | 1,095,531 | -0.02(-0.08%) |
May 30, 2012 | 20.37 | 20.51 | 20.12 | 20.26 | 764,905 | -0.32(-1.57%) |
May 29, 2012 | 20.36 | 20.70 | 20.30 | 20.58 | 618,359 | +0.45(+2.21%) |
May 25, 2012 | 20.30 | 20.36 | 20.09 | 20.14 | 358,651 | -0.13(-0.64%) |
May 24, 2012 | 20.06 | 20.27 | 19.88 | 20.27 | 608,093 | +0.35(+1.73%) |
May 23, 2012 | 19.49 | 19.94 | 19.33 | 19.92 | 646,218 | +0.27(+1.37%) |
May 22, 2012 | 19.66 | 19.91 | 19.52 | 19.65 | 700,454 | +0.03(+0.16%) |
May 21, 2012 | 18.79 | 19.72 | 18.79 | 19.62 | 772,335 | +0.45(+2.36%) |
May 18, 2012 | 19.40 | 19.47 | 19.13 | 19.17 | 570,770 | -0.16(-0.83%) |
May 17, 2012 | 20.01 | 20.03 | 19.33 | 19.33 | 557,210 | -0.71(-3.53%) |
May 16, 2012 | 20.13 | 20.41 | 20.04 | 20.04 | 865,265 | +0.02(+0.08%) |
May 15, 2012 | 20.23 | 20.31 | 19.97 | 20.02 | 791,352 | -0.15(-0.72%) |
May 14, 2012 | 20.24 | 20.43 | 20.13 | 20.17 | 698,193 | -0.31(-1.54%) |
May 11, 2012 | 20.40 | 20.67 | 20.21 | 20.48 | 641,024 | -0.01(-0.04%) |
May 10, 2012 | 20.47 | 20.64 | 20.34 | 20.49 | 592,138 | +0.15(+0.72%) |
May 09, 2012 | 20.27 | 20.47 | 20.13 | 20.34 | 676,186 | -0.10(-0.49%) |
May 08, 2012 | 20.14 | 20.46 | 19.96 | 20.44 | 707,382 | +0.15(+0.76%) |
May 07, 2012 | 19.98 | 20.32 | 19.90 | 20.29 | 706,166 | +0.22(+1.07%) |
May 04, 2012 | 20.26 | 20.32 | 19.94 | 20.07 | 820,629 | -0.28(-1.40%) |
May 03, 2012 | 20.59 | 20.63 | 20.29 | 20.36 | 648,440 | -0.23(-1.12%) |
May 02, 2012 | 20.44 | 20.61 | 20.36 | 20.59 | 513,208 | +0.11(+0.52%) |