Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.11 | 20.11 | 19.72 | 19.90 | 27,292 | -0.21(-1.05%) |
Jul 30, 2012 | 20.03 | 20.29 | 19.37 | 20.11 | 36,880 | +0.02(+0.10%) |
Jul 27, 2012 | 19.69 | 20.29 | 19.49 | 20.09 | 81,349 | +0.44(+2.25%) |
Jul 26, 2012 | 20.14 | 20.28 | 19.48 | 19.65 | 82,263 | -0.09(-0.44%) |
Jul 25, 2012 | 20.03 | 20.20 | 19.50 | 19.74 | 78,057 | -0.13(-0.68%) |
Jul 24, 2012 | 18.76 | 20.06 | 18.34 | 19.87 | 95,817 | +1.32(+7.11%) |
Jul 23, 2012 | 18.68 | 18.70 | 18.36 | 18.55 | 44,175 | -0.45(-2.38%) |
Jul 20, 2012 | 19.21 | 19.21 | 18.77 | 19.01 | 49,800 | -0.38(-1.94%) |
Jul 19, 2012 | 19.96 | 19.96 | 19.34 | 19.38 | 15,234 | -0.43(-2.19%) |
Jul 18, 2012 | 19.10 | 19.93 | 18.97 | 19.81 | 42,252 | +0.71(+3.73%) |
Jul 17, 2012 | 19.52 | 19.52 | 19.04 | 19.10 | 22,900 | -0.32(-1.64%) |
Jul 16, 2012 | 19.61 | 19.68 | 19.33 | 19.42 | 10,627 | -0.31(-1.56%) |
Jul 13, 2012 | 19.20 | 20.00 | 19.20 | 19.73 | 37,944 | +0.58(+3.02%) |
Jul 12, 2012 | 18.42 | 19.19 | 18.25 | 19.15 | 47,214 | +0.51(+2.74%) |
Jul 11, 2012 | 18.97 | 18.97 | 18.33 | 18.64 | 117,153 | -0.21(-1.12%) |
Jul 10, 2012 | 20.08 | 20.24 | 18.85 | 18.85 | 48,468 | -1.03(-5.18%) |
Jul 09, 2012 | 20.03 | 20.03 | 19.53 | 19.88 | 49,967 | -0.18(-0.91%) |
Jul 06, 2012 | 20.13 | 20.46 | 19.63 | 20.06 | 40,898 | -0.36(-1.74%) |
Jul 05, 2012 | 20.65 | 21.16 | 20.22 | 20.42 | 49,040 | -0.19(-0.93%) |
Jul 03, 2012 | 19.57 | 20.71 | 19.49 | 20.61 | 36,124 | +0.98(+5.00%) |
Jul 02, 2012 | 19.19 | 19.63 | 18.59 | 19.63 | 49,653 | +0.50(+2.62%) |
Jun 29, 2012 | 18.66 | 19.19 | 18.41 | 19.13 | 33,724 | +0.90(+4.96%) |
Jun 28, 2012 | 18.12 | 18.25 | 17.89 | 18.23 | 24,783 | -0.09(-0.47%) |
Jun 27, 2012 | 18.07 | 18.38 | 18.07 | 18.31 | 25,668 | +0.27(+1.49%) |
Jun 26, 2012 | 18.06 | 18.20 | 17.88 | 18.04 | 36,493 | +0.07(+0.37%) |
Jun 25, 2012 | 17.77 | 18.10 | 17.61 | 17.98 | 41,048 | -0.16(-0.90%) |
Jun 22, 2012 | 18.09 | 18.30 | 17.87 | 18.14 | 319,448 | +0.36(+2.00%) |
Jun 21, 2012 | 18.03 | 18.10 | 17.66 | 17.78 | 91,706 | -0.33(-1.81%) |
Jun 20, 2012 | 17.92 | 18.22 | 17.67 | 18.11 | 27,711 | +0.24(+1.35%) |
Jun 19, 2012 | 16.99 | 17.99 | 16.94 | 17.87 | 44,055 | +0.93(+5.51%) |
Jun 18, 2012 | 16.92 | 17.18 | 16.68 | 16.94 | 49,606 | -0.14(-0.84%) |
Jun 15, 2012 | 16.91 | 17.20 | 16.72 | 17.08 | 48,554 | +0.20(+1.20%) |
Jun 14, 2012 | 16.85 | 17.10 | 16.57 | 16.88 | 29,377 | +0.30(+1.80%) |
Jun 13, 2012 | 17.01 | 17.01 | 16.46 | 16.58 | 40,015 | -0.52(-3.04%) |
Jun 12, 2012 | 17.12 | 17.16 | 16.74 | 17.10 | 38,169 | +0.11(+0.62%) |
Jun 11, 2012 | 18.23 | 18.23 | 16.97 | 16.99 | 36,798 | -0.96(-5.36%) |
Jun 08, 2012 | 17.54 | 18.06 | 17.42 | 17.96 | 30,897 | +0.34(+1.91%) |
Jun 07, 2012 | 17.87 | 17.93 | 17.50 | 17.62 | 27,138 | +0.03(+0.16%) |
Jun 06, 2012 | 16.98 | 17.62 | 16.90 | 17.59 | 41,097 | +0.79(+4.70%) |
Jun 05, 2012 | 16.48 | 16.94 | 16.48 | 16.80 | 72,759 | +0.18(+1.10%) |
Jun 04, 2012 | 17.41 | 17.54 | 16.51 | 16.62 | 78,306 | -0.68(-3.95%) |
Jun 01, 2012 | 17.50 | 17.77 | 17.22 | 17.30 | 53,741 | -0.54(-3.02%) |
May 31, 2012 | 17.98 | 17.98 | 17.48 | 17.84 | 64,825 | -0.12(-0.64%) |
May 30, 2012 | 17.97 | 18.11 | 17.67 | 17.96 | 41,309 | -0.24(-1.32%) |
May 29, 2012 | 18.22 | 18.40 | 17.91 | 18.20 | 38,354 | +0.09(+0.48%) |
May 25, 2012 | 18.17 | 18.45 | 17.94 | 18.11 | 25,632 | -0.02(-0.11%) |
May 24, 2012 | 18.34 | 18.34 | 17.71 | 18.13 | 23,011 | -0.24(-1.31%) |
May 23, 2012 | 17.65 | 18.40 | 17.65 | 18.37 | 57,932 | +0.49(+2.75%) |
May 22, 2012 | 18.06 | 18.20 | 17.66 | 17.88 | 45,966 | -0.20(-1.12%) |
May 21, 2012 | 17.93 | 18.10 | 17.78 | 18.08 | 46,674 | +0.21(+1.18%) |
May 18, 2012 | 18.40 | 18.51 | 17.75 | 17.87 | 76,558 | -0.56(-3.03%) |
May 17, 2012 | 19.04 | 19.15 | 18.28 | 18.43 | 59,228 | -0.62(-3.23%) |
May 16, 2012 | 19.90 | 20.21 | 19.00 | 19.04 | 87,714 | -0.73(-3.70%) |
May 15, 2012 | 19.99 | 20.32 | 19.78 | 19.78 | 28,631 | -0.25(-1.25%) |
May 14, 2012 | 20.61 | 20.71 | 20.03 | 20.03 | 103,884 | -0.88(-4.19%) |
May 11, 2012 | 20.71 | 21.07 | 20.71 | 20.90 | 80,640 | -0.03(-0.14%) |
May 10, 2012 | 20.63 | 20.98 | 20.43 | 20.93 | 77,142 | +0.53(+2.59%) |
May 09, 2012 | 20.11 | 20.73 | 19.99 | 20.40 | 121,712 | +0.06(+0.28%) |
May 08, 2012 | 20.03 | 20.40 | 19.87 | 20.34 | 75,750 | +0.13(+0.67%) |
May 07, 2012 | 20.02 | 20.31 | 19.82 | 20.21 | 63,413 | +0.19(+0.96%) |
May 04, 2012 | 20.15 | 20.50 | 19.87 | 20.02 | 116,241 | -0.35(-1.70%) |
May 03, 2012 | 19.67 | 20.85 | 19.58 | 20.36 | 140,214 | +0.74(+3.78%) |
May 02, 2012 | 19.84 | 19.92 | 19.49 | 19.62 | 47,487 | -0.38(-1.88%) |