Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.73 | 19.75 | 19.31 | 19.37 | 266,489 | -0.45(-2.28%) |
Jul 30, 2012 | 19.91 | 20.00 | 19.68 | 19.82 | 135,214 | -0.10(-0.53%) |
Jul 27, 2012 | 19.68 | 20.03 | 19.58 | 19.93 | 331,392 | +0.38(+1.94%) |
Jul 26, 2012 | 19.54 | 19.73 | 19.39 | 19.55 | 327,520 | +0.27(+1.43%) |
Jul 25, 2012 | 19.38 | 19.60 | 19.20 | 19.27 | 173,958 | -0.01(-0.03%) |
Jul 24, 2012 | 19.44 | 19.44 | 19.14 | 19.28 | 249,138 | -0.11(-0.57%) |
Jul 23, 2012 | 19.40 | 19.52 | 19.20 | 19.39 | 153,567 | -0.25(-1.27%) |
Jul 20, 2012 | 19.44 | 19.72 | 19.21 | 19.64 | 244,782 | +0.03(+0.17%) |
Jul 19, 2012 | 20.27 | 20.27 | 19.50 | 19.61 | 124,470 | -0.67(-3.32%) |
Jul 18, 2012 | 20.00 | 20.43 | 19.85 | 20.28 | 221,217 | +0.24(+1.21%) |
Jul 17, 2012 | 19.91 | 20.05 | 19.68 | 20.04 | 199,188 | +0.20(+0.99%) |
Jul 16, 2012 | 20.33 | 20.33 | 19.73 | 19.84 | 193,310 | -0.56(-2.76%) |
Jul 13, 2012 | 19.83 | 20.58 | 19.83 | 20.41 | 853,420 | +0.64(+3.25%) |
Jul 12, 2012 | 20.16 | 20.22 | 19.14 | 19.76 | 1,578,495 | -0.46(-2.27%) |
Jul 11, 2012 | 20.85 | 20.85 | 19.96 | 20.22 | 1,552,501 | -0.65(-3.14%) |
Jul 10, 2012 | 20.98 | 21.35 | 20.80 | 20.88 | 207,190 | -0.04(-0.19%) |
Jul 09, 2012 | 21.17 | 21.24 | 20.81 | 20.92 | 225,190 | -0.24(-1.14%) |
Jul 06, 2012 | 21.37 | 21.66 | 21.09 | 21.16 | 183,107 | -0.39(-1.79%) |
Jul 05, 2012 | 21.28 | 22.20 | 21.24 | 21.54 | 172,841 | +0.20(+0.95%) |
Jul 03, 2012 | 21.03 | 21.34 | 20.96 | 21.34 | 174,222 | +0.26(+1.24%) |
Jul 02, 2012 | 20.20 | 21.09 | 20.16 | 21.08 | 475,622 | +0.96(+4.75%) |
Jun 29, 2012 | 20.46 | 20.89 | 20.10 | 20.12 | 357,111 | -0.07(-0.32%) |
Jun 28, 2012 | 20.06 | 20.30 | 19.91 | 20.19 | 241,115 | -0.03(-0.13%) |
Jun 27, 2012 | 20.84 | 20.98 | 20.07 | 20.22 | 374,355 | -0.58(-2.77%) |
Jun 26, 2012 | 20.71 | 21.16 | 20.66 | 20.79 | 234,991 | +0.14(+0.70%) |
Jun 25, 2012 | 20.97 | 21.12 | 20.38 | 20.65 | 430,405 | -0.62(-2.89%) |
Jun 22, 2012 | 20.80 | 21.42 | 20.66 | 21.26 | 4,020,278 | +0.51(+2.46%) |
Jun 21, 2012 | 20.49 | 21.00 | 20.23 | 20.75 | 409,838 | +0.29(+1.44%) |
Jun 20, 2012 | 20.83 | 21.05 | 20.34 | 20.46 | 340,407 | -0.39(-1.88%) |
Jun 19, 2012 | 21.40 | 21.64 | 20.70 | 20.85 | 293,029 | -0.55(-2.57%) |
Jun 18, 2012 | 21.04 | 21.64 | 20.87 | 21.40 | 295,374 | +0.20(+0.96%) |
Jun 15, 2012 | 20.45 | 21.24 | 20.38 | 21.20 | 434,528 | +0.82(+4.01%) |
Jun 14, 2012 | 20.24 | 20.45 | 19.99 | 20.38 | 272,468 | +0.12(+0.61%) |
Jun 13, 2012 | 20.22 | 20.28 | 20.05 | 20.26 | 352,016 | +0.05(+0.26%) |
Jun 12, 2012 | 20.24 | 20.27 | 19.93 | 20.20 | 210,874 | +0.03(+0.13%) |
Jun 11, 2012 | 20.43 | 20.43 | 20.01 | 20.18 | 206,697 | -0.10(-0.52%) |
Jun 08, 2012 | 20.16 | 20.46 | 20.04 | 20.28 | 225,274 | +0.09(+0.45%) |
Jun 07, 2012 | 20.35 | 20.60 | 20.12 | 20.19 | 201,764 | -0.09(-0.42%) |
Jun 06, 2012 | 19.98 | 20.28 | 19.95 | 20.27 | 192,772 | +0.33(+1.67%) |
Jun 05, 2012 | 19.13 | 20.16 | 19.13 | 19.94 | 346,096 | +0.71(+3.67%) |
Jun 04, 2012 | 19.18 | 19.31 | 18.67 | 19.23 | 437,128 | +0.05(+0.27%) |
Jun 01, 2012 | 19.33 | 19.54 | 19.02 | 19.18 | 249,071 | -0.50(-2.53%) |
May 31, 2012 | 19.86 | 19.91 | 19.37 | 19.68 | 216,161 | -0.21(-1.05%) |
May 30, 2012 | 20.35 | 20.48 | 19.56 | 19.89 | 187,737 | -0.56(-2.75%) |
May 29, 2012 | 19.52 | 20.50 | 19.52 | 20.45 | 408,880 | +0.98(+5.04%) |
May 25, 2012 | 18.28 | 19.76 | 17.89 | 19.47 | 780,270 | +1.15(+6.25%) |
May 24, 2012 | 18.95 | 19.23 | 18.27 | 18.32 | 568,822 | -0.62(-3.25%) |
May 23, 2012 | 18.99 | 19.16 | 18.70 | 18.94 | 244,114 | -0.14(-0.75%) |
May 22, 2012 | 19.41 | 19.70 | 18.95 | 19.08 | 369,476 | -0.29(-1.52%) |
May 21, 2012 | 19.45 | 20.03 | 19.09 | 19.38 | 333,434 | +0.05(+0.24%) |
May 18, 2012 | 19.21 | 19.54 | 18.94 | 19.33 | 348,793 | +0.18(+0.96%) |
May 17, 2012 | 19.63 | 19.66 | 19.15 | 19.15 | 506,706 | -0.48(-2.43%) |
May 16, 2012 | 19.82 | 20.19 | 19.56 | 19.63 | 409,540 | -0.10(-0.50%) |
May 15, 2012 | 19.76 | 20.03 | 19.65 | 19.73 | 196,713 | -0.03(-0.17%) |
May 14, 2012 | 19.98 | 20.30 | 19.55 | 19.76 | 268,999 | -0.36(-1.79%) |
May 11, 2012 | 20.26 | 20.52 | 20.01 | 20.12 | 426,334 | -0.20(-1.00%) |
May 10, 2012 | 20.27 | 20.57 | 20.20 | 20.32 | 310,957 | +0.15(+0.75%) |
May 09, 2012 | 20.14 | 20.26 | 19.96 | 20.17 | 171,547 | -0.13(-0.64%) |
May 08, 2012 | 19.99 | 20.36 | 19.99 | 20.30 | 189,517 | +0.17(+0.84%) |
May 07, 2012 | 19.54 | 20.19 | 19.45 | 20.13 | 240,941 | +0.52(+2.67%) |
May 04, 2012 | 19.45 | 19.86 | 19.35 | 19.61 | 330,894 | +0.08(+0.40%) |
May 03, 2012 | 19.17 | 19.61 | 18.85 | 19.53 | 349,884 | +0.37(+1.91%) |
May 02, 2012 | 19.39 | 19.53 | 19.08 | 19.16 | 426,920 | -0.31(-1.58%) |