Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.40 | 20.69 | 20.17 | 20.22 | 193,819 | -0.31(-1.50%) |
Jul 30, 2012 | 20.46 | 20.64 | 20.04 | 20.53 | 162,720 | +0.03(+0.16%) |
Jul 27, 2012 | 19.49 | 20.66 | 19.41 | 20.50 | 244,314 | +1.13(+5.86%) |
Jul 26, 2012 | 19.48 | 19.70 | 19.28 | 19.36 | 158,439 | +0.09(+0.44%) |
Jul 25, 2012 | 19.16 | 19.41 | 18.72 | 19.28 | 248,507 | -0.09(-0.44%) |
Jul 24, 2012 | 19.68 | 19.68 | 19.02 | 19.36 | 313,780 | -0.19(-0.98%) |
Jul 23, 2012 | 19.67 | 19.70 | 19.45 | 19.56 | 148,466 | -0.31(-1.56%) |
Jul 20, 2012 | 20.10 | 20.24 | 19.79 | 19.86 | 187,369 | -0.39(-1.95%) |
Jul 19, 2012 | 20.24 | 20.56 | 20.24 | 20.26 | 148,983 | +0.02(+0.11%) |
Jul 18, 2012 | 20.41 | 20.67 | 20.18 | 20.24 | 206,390 | -0.14(-0.68%) |
Jul 17, 2012 | 20.53 | 20.77 | 20.26 | 20.38 | 179,619 | -0.11(-0.55%) |
Jul 16, 2012 | 21.16 | 21.16 | 20.34 | 20.49 | 310,716 | -0.68(-3.20%) |
Jul 13, 2012 | 21.21 | 21.65 | 21.14 | 21.16 | 149,462 | -0.06(-0.30%) |
Jul 12, 2012 | 21.43 | 21.53 | 20.92 | 21.23 | 211,935 | -0.37(-1.70%) |
Jul 11, 2012 | 21.71 | 21.93 | 21.35 | 21.60 | 190,003 | -0.19(-0.86%) |
Jul 10, 2012 | 21.89 | 22.05 | 21.24 | 21.78 | 337,469 | -0.11(-0.49%) |
Jul 09, 2012 | 22.83 | 22.83 | 21.85 | 21.89 | 338,545 | -0.94(-4.11%) |
Jul 06, 2012 | 22.84 | 23.06 | 22.82 | 22.83 | 89,767 | -0.33(-1.43%) |
Jul 05, 2012 | 23.15 | 23.37 | 22.99 | 23.16 | 133,503 | -0.09(-0.37%) |
Jul 03, 2012 | 22.51 | 23.37 | 22.51 | 23.24 | 132,664 | +0.73(+3.27%) |
Jul 02, 2012 | 22.50 | 22.74 | 21.84 | 22.51 | 294,233 | -0.21(-0.94%) |
Jun 29, 2012 | 22.48 | 22.82 | 22.22 | 22.72 | 240,442 | +0.68(+3.09%) |
Jun 28, 2012 | 21.57 | 22.07 | 21.55 | 22.04 | 132,712 | +0.30(+1.40%) |
Jun 27, 2012 | 22.25 | 22.39 | 21.22 | 21.73 | 283,969 | -0.44(-1.96%) |
Jun 26, 2012 | 21.89 | 22.29 | 21.76 | 22.17 | 262,368 | +0.22(+0.99%) |
Jun 25, 2012 | 21.89 | 21.98 | 21.51 | 21.95 | 93,540 | -0.22(-0.98%) |
Jun 22, 2012 | 22.18 | 22.33 | 22.00 | 22.17 | 148,539 | +0.15(+0.67%) |
Jun 21, 2012 | 22.81 | 22.85 | 21.90 | 22.02 | 114,264 | -0.75(-3.31%) |
Jun 20, 2012 | 22.95 | 23.04 | 22.69 | 22.77 | 57,075 | -0.25(-1.08%) |
Jun 19, 2012 | 22.47 | 23.16 | 22.38 | 23.02 | 125,858 | +0.59(+2.63%) |
Jun 18, 2012 | 22.52 | 22.81 | 22.39 | 22.43 | 95,365 | -0.25(-1.12%) |
Jun 15, 2012 | 22.27 | 22.76 | 22.26 | 22.69 | 256,312 | +0.33(+1.50%) |
Jun 14, 2012 | 22.38 | 22.51 | 22.20 | 22.35 | 122,611 | +0.08(+0.36%) |
Jun 13, 2012 | 22.64 | 22.64 | 22.20 | 22.28 | 165,642 | -0.36(-1.59%) |
Jun 12, 2012 | 22.53 | 22.65 | 22.37 | 22.64 | 201,372 | +0.15(+0.66%) |
Jun 11, 2012 | 23.27 | 23.35 | 22.46 | 22.49 | 164,219 | -0.69(-2.98%) |
Jun 08, 2012 | 23.27 | 23.35 | 22.96 | 23.18 | 86,903 | -0.08(-0.34%) |
Jun 07, 2012 | 23.62 | 23.79 | 23.24 | 23.26 | 127,390 | -0.17(-0.72%) |
Jun 06, 2012 | 23.19 | 23.51 | 23.07 | 23.43 | 163,019 | +0.27(+1.17%) |
Jun 05, 2012 | 23.02 | 23.35 | 22.92 | 23.16 | 133,588 | +0.01(+0.02%) |
Jun 04, 2012 | 23.23 | 23.29 | 22.83 | 23.15 | 185,050 | +0.00(+0.00%) |
Jun 01, 2012 | 22.82 | 23.27 | 22.51 | 23.15 | 295,164 | +0.04(+0.18%) |
May 31, 2012 | 23.54 | 23.54 | 23.07 | 23.11 | 174,273 | -0.38(-1.60%) |
May 30, 2012 | 23.55 | 23.85 | 23.24 | 23.48 | 222,898 | -0.34(-1.43%) |
May 29, 2012 | 23.72 | 23.93 | 23.32 | 23.82 | 465,734 | +0.03(+0.11%) |
May 25, 2012 | 23.63 | 24.12 | 23.54 | 23.80 | 205,334 | +0.21(+0.90%) |
May 24, 2012 | 23.76 | 23.76 | 23.27 | 23.59 | 169,886 | -0.10(-0.43%) |
May 23, 2012 | 23.48 | 23.77 | 23.11 | 23.69 | 305,919 | +0.06(+0.27%) |
May 22, 2012 | 24.10 | 24.17 | 23.48 | 23.62 | 322,199 | -0.39(-1.61%) |
May 21, 2012 | 23.95 | 24.20 | 23.62 | 24.01 | 355,010 | +0.23(+0.96%) |
May 18, 2012 | 24.09 | 24.41 | 23.69 | 23.78 | 380,718 | -0.40(-1.65%) |
May 17, 2012 | 24.58 | 24.85 | 24.17 | 24.18 | 292,043 | -0.45(-1.81%) |
May 16, 2012 | 25.20 | 25.39 | 24.51 | 24.63 | 248,565 | -0.56(-2.21%) |
May 15, 2012 | 25.42 | 25.54 | 24.82 | 25.18 | 421,335 | -0.31(-1.23%) |
May 14, 2012 | 25.31 | 25.98 | 25.31 | 25.50 | 239,602 | +0.06(+0.23%) |
May 11, 2012 | 24.84 | 25.63 | 24.84 | 25.44 | 179,043 | +0.44(+1.74%) |
May 10, 2012 | 25.26 | 25.65 | 24.89 | 25.00 | 317,822 | -0.16(-0.63%) |
May 09, 2012 | 25.01 | 25.20 | 24.69 | 25.16 | 360,560 | -0.22(-0.88%) |
May 08, 2012 | 25.52 | 26.10 | 24.69 | 25.38 | 744,043 | -1.00(-3.78%) |
May 07, 2012 | 25.92 | 26.49 | 25.79 | 26.38 | 136,764 | +0.27(+1.04%) |
May 04, 2012 | 26.35 | 26.42 | 25.85 | 26.11 | 154,594 | -0.42(-1.58%) |
May 03, 2012 | 26.75 | 26.82 | 26.27 | 26.53 | 155,284 | -0.21(-0.77%) |
May 02, 2012 | 26.46 | 26.76 | 26.36 | 26.74 | 136,261 | +0.17(+0.64%) |