Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.12 | 19.38 | 19.01 | 19.26 | 7,386,314 | +0.08(+0.42%) |
Jul 30, 2012 | 19.27 | 19.35 | 19.10 | 19.18 | 3,870,429 | -0.19(-0.97%) |
Jul 27, 2012 | 19.31 | 19.54 | 19.01 | 19.37 | 5,795,763 | +0.30(+1.58%) |
Jul 26, 2012 | 18.95 | 19.12 | 18.83 | 19.07 | 5,507,017 | +0.52(+2.81%) |
Jul 25, 2012 | 18.64 | 18.86 | 18.53 | 18.55 | 7,668,796 | +0.02(+0.09%) |
Jul 24, 2012 | 18.76 | 18.88 | 18.20 | 18.53 | 8,014,382 | -0.15(-0.83%) |
Jul 23, 2012 | 18.73 | 19.13 | 18.50 | 18.69 | 8,341,675 | -0.47(-2.47%) |
Jul 20, 2012 | 19.54 | 19.63 | 18.88 | 19.16 | 12,200,197 | -0.59(-2.97%) |
Jul 19, 2012 | 20.19 | 20.35 | 19.40 | 19.74 | 11,168,844 | -0.41(-2.02%) |
Jul 18, 2012 | 20.23 | 20.47 | 20.06 | 20.15 | 5,381,182 | -0.15(-0.76%) |
Jul 17, 2012 | 20.41 | 20.45 | 19.90 | 20.31 | 5,779,066 | +0.05(+0.24%) |
Jul 16, 2012 | 20.10 | 20.51 | 19.90 | 20.26 | 7,149,989 | +0.10(+0.48%) |
Jul 13, 2012 | 19.47 | 20.31 | 19.39 | 20.16 | 8,786,823 | +0.82(+4.25%) |
Jul 12, 2012 | 19.47 | 19.56 | 19.28 | 19.34 | 5,369,765 | -0.38(-1.94%) |
Jul 11, 2012 | 19.34 | 19.82 | 19.25 | 19.72 | 7,441,067 | +0.41(+2.11%) |
Jul 10, 2012 | 19.53 | 19.94 | 19.16 | 19.31 | 7,973,009 | -0.12(-0.63%) |
Jul 09, 2012 | 19.64 | 19.74 | 19.31 | 19.44 | 5,855,426 | -0.29(-1.49%) |
Jul 06, 2012 | 19.59 | 19.87 | 19.49 | 19.73 | 4,326,626 | -0.15(-0.78%) |
Jul 05, 2012 | 20.01 | 20.09 | 19.85 | 19.88 | 4,230,869 | -0.21(-1.05%) |
Jul 03, 2012 | 20.12 | 20.36 | 20.01 | 20.10 | 3,165,264 | -0.02(-0.08%) |
Jul 02, 2012 | 20.10 | 20.25 | 19.82 | 20.11 | 8,975,391 | +0.37(+1.90%) |
Jun 29, 2012 | 19.40 | 19.74 | 19.37 | 19.74 | 8,371,139 | +0.76(+3.99%) |
Jun 28, 2012 | 18.69 | 19.00 | 18.50 | 18.98 | 6,239,437 | +0.10(+0.52%) |
Jun 27, 2012 | 18.56 | 18.95 | 18.35 | 18.88 | 5,430,657 | +0.37(+1.98%) |
Jun 26, 2012 | 18.03 | 18.61 | 17.97 | 18.52 | 9,132,654 | +0.49(+2.71%) |
Jun 25, 2012 | 18.45 | 18.46 | 17.69 | 18.03 | 6,694,160 | -0.73(-3.87%) |
Jun 22, 2012 | 18.53 | 18.89 | 18.52 | 18.75 | 5,521,749 | +0.33(+1.81%) |
Jun 21, 2012 | 19.10 | 19.26 | 18.38 | 18.42 | 9,037,387 | -0.66(-3.46%) |
Jun 20, 2012 | 18.97 | 19.17 | 18.67 | 19.08 | 7,404,973 | +0.12(+0.64%) |
Jun 19, 2012 | 18.46 | 19.09 | 18.45 | 18.95 | 9,156,838 | +0.62(+3.38%) |
Jun 18, 2012 | 18.25 | 18.56 | 18.08 | 18.34 | 5,501,738 | +0.07(+0.36%) |
Jun 15, 2012 | 18.12 | 18.36 | 17.95 | 18.27 | 8,832,369 | +0.24(+1.36%) |
Jun 14, 2012 | 17.99 | 18.22 | 17.91 | 18.03 | 6,270,865 | +0.11(+0.59%) |
Jun 13, 2012 | 17.59 | 18.21 | 17.56 | 17.92 | 6,881,133 | +0.26(+1.48%) |
Jun 12, 2012 | 17.63 | 17.72 | 17.24 | 17.66 | 8,954,766 | +0.06(+0.32%) |
Jun 11, 2012 | 18.34 | 18.34 | 17.59 | 17.60 | 5,328,394 | -0.46(-2.57%) |
Jun 08, 2012 | 17.91 | 18.08 | 17.41 | 18.07 | 6,364,045 | +0.33(+1.88%) |
Jun 07, 2012 | 17.91 | 18.09 | 17.66 | 17.73 | 4,371,681 | +0.05(+0.28%) |
Jun 06, 2012 | 17.46 | 17.80 | 17.35 | 17.68 | 6,724,730 | +0.45(+2.60%) |
Jun 05, 2012 | 17.15 | 17.64 | 17.11 | 17.24 | 7,002,916 | +0.05(+0.28%) |
Jun 04, 2012 | 17.96 | 18.03 | 17.07 | 17.19 | 10,294,998 | -0.62(-3.48%) |
Jun 01, 2012 | 18.18 | 18.25 | 17.59 | 17.81 | 12,409,144 | -0.86(-4.62%) |
May 31, 2012 | 18.34 | 18.86 | 17.94 | 18.67 | 10,281,740 | +0.61(+3.38%) |
May 30, 2012 | 18.24 | 18.31 | 18.01 | 18.06 | 8,828,563 | -0.36(-1.98%) |
May 29, 2012 | 18.37 | 18.52 | 18.27 | 18.42 | 5,965,006 | -0.66(-3.47%) |
May 25, 2012 | 19.09 | 19.37 | 19.03 | 19.09 | 4,758,191 | +0.70(+3.82%) |
May 24, 2012 | 18.65 | 18.65 | 18.12 | 18.38 | 7,438,560 | -0.15(-0.79%) |
May 23, 2012 | 18.10 | 18.56 | 17.95 | 18.53 | 6,746,364 | +0.26(+1.42%) |
May 22, 2012 | 18.20 | 18.59 | 18.12 | 18.27 | 8,684,097 | +0.18(+0.99%) |
May 21, 2012 | 17.70 | 18.16 | 17.54 | 18.09 | 9,660,917 | +0.48(+2.72%) |
May 18, 2012 | 18.07 | 18.16 | 17.48 | 17.61 | 10,414,528 | -0.36(-2.03%) |
May 17, 2012 | 18.41 | 18.45 | 17.98 | 17.98 | 7,015,326 | -0.45(-2.46%) |
May 16, 2012 | 18.57 | 18.85 | 18.40 | 18.43 | 8,896,331 | -0.03(-0.18%) |
May 15, 2012 | 18.67 | 18.90 | 18.42 | 18.46 | 6,994,114 | -0.19(-1.04%) |
May 14, 2012 | 18.92 | 19.05 | 18.59 | 18.66 | 7,974,634 | -0.56(-2.91%) |
May 11, 2012 | 18.69 | 19.42 | 18.58 | 19.22 | 7,450,152 | +0.09(+0.47%) |
May 10, 2012 | 19.01 | 19.33 | 19.01 | 19.13 | 5,674,586 | +0.41(+2.21%) |
May 09, 2012 | 18.87 | 18.94 | 18.38 | 18.72 | 11,076,389 | -0.45(-2.37%) |
May 08, 2012 | 19.31 | 19.41 | 18.92 | 19.17 | 6,191,791 | -0.28(-1.46%) |
May 07, 2012 | 19.02 | 19.54 | 19.02 | 19.45 | 6,090,669 | +0.19(+1.01%) |
May 04, 2012 | 19.47 | 19.61 | 19.16 | 19.26 | 6,176,376 | -0.45(-2.26%) |
May 03, 2012 | 19.71 | 19.87 | 19.49 | 19.70 | 6,269,360 | -0.01(-0.04%) |
May 02, 2012 | 19.64 | 19.80 | 19.36 | 19.71 | 5,779,778 | -0.09(-0.45%) |