Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.87 | 20.24 | 19.54 | 19.56 | 138,374 | -0.31(-1.56%) |
Jul 30, 2012 | 20.45 | 20.61 | 19.75 | 19.87 | 192,222 | -0.61(-2.98%) |
Jul 27, 2012 | 20.03 | 20.73 | 19.83 | 20.48 | 138,212 | +0.71(+3.57%) |
Jul 26, 2012 | 20.13 | 20.43 | 19.66 | 19.77 | 192,883 | -0.11(-0.53%) |
Jul 25, 2012 | 19.96 | 20.12 | 19.66 | 19.88 | 164,316 | +0.04(+0.20%) |
Jul 24, 2012 | 20.05 | 20.05 | 19.62 | 19.84 | 203,327 | -0.08(-0.40%) |
Jul 23, 2012 | 20.04 | 20.23 | 19.80 | 19.92 | 195,113 | -0.33(-1.63%) |
Jul 20, 2012 | 20.10 | 20.40 | 20.10 | 20.25 | 328,074 | -0.14(-0.69%) |
Jul 19, 2012 | 20.89 | 20.96 | 20.32 | 20.39 | 179,669 | -0.46(-2.21%) |
Jul 18, 2012 | 20.86 | 21.42 | 20.75 | 20.85 | 191,582 | -0.13(-0.62%) |
Jul 17, 2012 | 20.78 | 21.00 | 20.25 | 20.98 | 229,356 | +0.28(+1.35%) |
Jul 16, 2012 | 20.61 | 20.77 | 20.48 | 20.70 | 128,268 | +0.02(+0.10%) |
Jul 13, 2012 | 20.46 | 20.79 | 20.32 | 20.68 | 222,255 | +0.32(+1.57%) |
Jul 12, 2012 | 20.75 | 20.85 | 20.00 | 20.36 | 439,332 | -0.71(-3.37%) |
Jul 11, 2012 | 21.40 | 21.42 | 20.93 | 21.07 | 299,459 | -0.23(-1.08%) |
Jul 10, 2012 | 21.42 | 21.55 | 21.26 | 21.30 | 341,480 | -0.07(-0.33%) |
Jul 09, 2012 | 21.00 | 21.43 | 20.98 | 21.37 | 223,841 | +0.26(+1.23%) |
Jul 06, 2012 | 21.32 | 21.54 | 21.03 | 21.11 | 206,982 | -0.49(-2.27%) |
Jul 05, 2012 | 21.76 | 21.85 | 21.48 | 21.60 | 215,770 | -0.14(-0.64%) |
Jul 03, 2012 | 21.75 | 21.92 | 21.53 | 21.74 | 273,691 | -0.10(-0.46%) |
Jul 02, 2012 | 21.33 | 21.85 | 20.96 | 21.84 | 385,755 | +0.47(+2.20%) |
Jun 29, 2012 | 21.32 | 21.73 | 20.89 | 21.37 | 372,408 | +0.51(+2.44%) |
Jun 28, 2012 | 20.85 | 21.03 | 20.59 | 20.86 | 230,347 | -0.19(-0.90%) |
Jun 27, 2012 | 20.94 | 21.20 | 20.78 | 21.05 | 209,676 | +0.20(+0.96%) |
Jun 26, 2012 | 21.00 | 21.11 | 20.77 | 20.85 | 347,793 | -0.14(-0.67%) |
Jun 25, 2012 | 20.85 | 21.37 | 20.77 | 20.99 | 332,704 | -0.17(-0.80%) |
Jun 22, 2012 | 20.61 | 21.64 | 20.50 | 21.16 | 804,829 | +0.75(+3.67%) |
Jun 21, 2012 | 20.92 | 21.00 | 20.34 | 20.41 | 243,248 | -0.54(-2.58%) |
Jun 20, 2012 | 20.74 | 21.00 | 20.64 | 20.95 | 199,736 | +0.27(+1.33%) |
Jun 19, 2012 | 20.35 | 20.96 | 20.32 | 20.68 | 487,773 | +0.44(+2.15%) |
Jun 18, 2012 | 20.06 | 20.38 | 19.85 | 20.24 | 562,965 | +0.19(+0.95%) |
Jun 15, 2012 | 19.73 | 20.10 | 19.67 | 20.05 | 535,663 | +0.27(+1.37%) |
Jun 14, 2012 | 19.89 | 20.05 | 19.59 | 19.78 | 438,484 | -0.10(-0.50%) |
Jun 13, 2012 | 19.90 | 20.05 | 19.76 | 19.88 | 339,987 | -0.13(-0.65%) |
Jun 12, 2012 | 19.90 | 20.05 | 19.70 | 20.01 | 373,807 | +0.21(+1.06%) |
Jun 11, 2012 | 19.54 | 20.15 | 19.45 | 19.80 | 515,015 | +0.39(+2.01%) |
Jun 08, 2012 | 18.87 | 19.52 | 18.77 | 19.41 | 380,065 | +0.46(+2.43%) |
Jun 07, 2012 | 18.92 | 18.99 | 18.71 | 18.95 | 288,289 | +0.33(+1.77%) |
Jun 06, 2012 | 18.11 | 18.64 | 18.09 | 18.62 | 296,003 | +0.59(+3.27%) |
Jun 05, 2012 | 17.64 | 18.07 | 17.58 | 18.03 | 371,210 | +0.22(+1.24%) |
Jun 04, 2012 | 17.77 | 17.90 | 17.34 | 17.81 | 713,090 | +0.06(+0.34%) |
Jun 01, 2012 | 18.01 | 18.18 | 17.62 | 17.75 | 389,600 | -0.67(-3.64%) |
May 31, 2012 | 18.45 | 18.57 | 17.98 | 18.42 | 338,656 | -0.09(-0.49%) |
May 30, 2012 | 18.37 | 18.59 | 18.27 | 18.51 | 224,542 | +0.00(+0.00%) |
May 29, 2012 | 18.23 | 18.58 | 18.01 | 18.51 | 625,321 | +0.51(+2.83%) |
May 25, 2012 | 18.57 | 18.57 | 17.98 | 18.00 | 290,616 | -0.65(-3.49%) |
May 24, 2012 | 18.56 | 18.70 | 18.20 | 18.65 | 142,100 | +0.10(+0.54%) |
May 23, 2012 | 18.36 | 18.57 | 18.05 | 18.55 | 241,470 | -0.02(-0.11%) |
May 22, 2012 | 18.50 | 18.85 | 18.47 | 18.57 | 292,881 | +0.06(+0.32%) |
May 21, 2012 | 17.96 | 18.53 | 17.70 | 18.51 | 231,910 | +0.59(+3.29%) |
May 18, 2012 | 17.98 | 18.18 | 17.83 | 17.92 | 207,640 | -0.09(-0.50%) |
May 17, 2012 | 18.37 | 18.60 | 17.95 | 18.01 | 378,498 | -0.36(-1.96%) |
May 16, 2012 | 18.41 | 18.60 | 18.34 | 18.37 | 410,044 | +0.00(+0.00%) |
May 15, 2012 | 18.25 | 18.50 | 18.20 | 18.37 | 219,402 | +0.06(+0.33%) |
May 14, 2012 | 17.85 | 18.43 | 17.85 | 18.31 | 276,475 | +0.33(+1.84%) |
May 11, 2012 | 18.06 | 18.32 | 17.84 | 17.98 | 367,842 | -0.19(-1.05%) |
May 10, 2012 | 17.34 | 18.66 | 16.95 | 18.17 | 661,117 | +0.86(+4.97%) |
May 09, 2012 | 17.54 | 17.66 | 17.21 | 17.31 | 249,387 | -0.49(-2.75%) |
May 08, 2012 | 17.83 | 17.94 | 17.55 | 17.80 | 324,486 | -0.17(-0.95%) |
May 07, 2012 | 17.67 | 18.05 | 17.67 | 17.97 | 161,390 | +0.22(+1.24%) |
May 04, 2012 | 17.84 | 18.10 | 17.70 | 17.75 | 313,302 | -0.23(-1.28%) |
May 03, 2012 | 18.21 | 18.21 | 17.85 | 17.98 | 255,528 | -0.19(-1.05%) |
May 02, 2012 | 17.78 | 18.32 | 17.75 | 18.17 | 279,558 | +0.24(+1.34%) |