Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.99 | 20.09 | 19.82 | 19.85 | 1,439,960 | -0.06(-0.29%) |
Jul 30, 2012 | 19.70 | 19.92 | 19.70 | 19.90 | 875,154 | +0.09(+0.44%) |
Jul 27, 2012 | 19.73 | 19.92 | 19.62 | 19.82 | 1,831,795 | +0.81(+4.25%) |
Jul 26, 2012 | 18.83 | 19.10 | 18.73 | 19.01 | 2,114,142 | +1.13(+6.30%) |
Jul 25, 2012 | 17.85 | 17.98 | 17.71 | 17.88 | 1,103,357 | +0.15(+0.84%) |
Jul 24, 2012 | 18.04 | 18.10 | 17.61 | 17.73 | 2,249,514 | -0.73(-3.96%) |
Jul 23, 2012 | 18.26 | 18.50 | 18.19 | 18.46 | 1,751,212 | -0.72(-3.74%) |
Jul 20, 2012 | 19.08 | 19.21 | 18.99 | 19.18 | 1,484,449 | -0.72(-3.63%) |
Jul 19, 2012 | 19.90 | 19.97 | 19.80 | 19.90 | 763,182 | -0.00(-0.02%) |
Jul 18, 2012 | 19.60 | 19.95 | 19.60 | 19.91 | 511,307 | +0.20(+1.03%) |
Jul 17, 2012 | 19.80 | 19.83 | 19.34 | 19.71 | 1,669,671 | -0.13(-0.66%) |
Jul 16, 2012 | 19.71 | 19.86 | 19.60 | 19.84 | 937,014 | -0.10(-0.51%) |
Jul 13, 2012 | 19.58 | 19.98 | 19.56 | 19.94 | 709,185 | +0.10(+0.51%) |
Jul 12, 2012 | 19.82 | 19.89 | 19.64 | 19.84 | 548,339 | -0.16(-0.79%) |
Jul 11, 2012 | 19.94 | 20.12 | 19.92 | 19.99 | 591,145 | +0.13(+0.65%) |
Jul 10, 2012 | 20.21 | 20.25 | 19.81 | 19.86 | 746,295 | -0.28(-1.39%) |
Jul 09, 2012 | 20.08 | 20.15 | 19.94 | 20.14 | 727,401 | +0.15(+0.77%) |
Jul 06, 2012 | 20.13 | 20.20 | 19.93 | 19.99 | 1,248,187 | -0.54(-2.65%) |
Jul 05, 2012 | 20.46 | 20.64 | 20.27 | 20.53 | 1,274,363 | -0.77(-3.59%) |
Jul 03, 2012 | 20.98 | 21.32 | 20.94 | 21.30 | 1,003,092 | +0.56(+2.69%) |
Jul 02, 2012 | 20.53 | 20.74 | 20.47 | 20.74 | 902,304 | +0.28(+1.36%) |
Jun 29, 2012 | 20.28 | 20.48 | 20.18 | 20.46 | 1,499,241 | +1.15(+5.93%) |
Jun 28, 2012 | 19.06 | 19.33 | 19.00 | 19.32 | 1,135,762 | +0.16(+0.85%) |
Jun 27, 2012 | 19.02 | 19.24 | 19.01 | 19.15 | 1,406,977 | +0.33(+1.74%) |
Jun 26, 2012 | 18.93 | 18.96 | 18.69 | 18.83 | 1,809,005 | -0.10(-0.51%) |
Jun 25, 2012 | 19.00 | 19.04 | 18.82 | 18.92 | 1,272,540 | -0.67(-3.44%) |
Jun 22, 2012 | 19.66 | 19.67 | 19.46 | 19.60 | 888,861 | +0.08(+0.39%) |
Jun 21, 2012 | 20.19 | 20.23 | 19.49 | 19.52 | 2,394,083 | -0.53(-2.66%) |
Jun 20, 2012 | 20.05 | 20.26 | 19.89 | 20.05 | 994,100 | +0.00(+0.02%) |
Jun 19, 2012 | 19.82 | 20.12 | 19.79 | 20.05 | 4,335,875 | +0.60(+3.07%) |
Jun 18, 2012 | 19.45 | 19.54 | 19.32 | 19.45 | 1,827,849 | -0.39(-1.99%) |
Jun 15, 2012 | 19.79 | 19.87 | 19.70 | 19.85 | 839,609 | +0.31(+1.58%) |
Jun 14, 2012 | 19.32 | 19.59 | 19.25 | 19.54 | 893,345 | +0.36(+1.86%) |
Jun 13, 2012 | 19.23 | 19.40 | 19.13 | 19.18 | 1,227,764 | -0.07(-0.35%) |
Jun 12, 2012 | 19.17 | 19.30 | 18.83 | 19.25 | 1,590,002 | +0.22(+1.16%) |
Jun 11, 2012 | 19.52 | 19.54 | 19.00 | 19.03 | 1,398,159 | -0.24(-1.25%) |
Jun 08, 2012 | 19.07 | 19.27 | 18.98 | 19.27 | 905,479 | -0.07(-0.37%) |
Jun 07, 2012 | 19.73 | 19.75 | 19.30 | 19.34 | 1,211,813 | -0.02(-0.10%) |
Jun 06, 2012 | 18.92 | 19.36 | 18.87 | 19.36 | 1,437,090 | +0.67(+3.58%) |
Jun 05, 2012 | 18.57 | 18.75 | 18.52 | 18.69 | 1,351,987 | +0.10(+0.52%) |
Jun 04, 2012 | 18.65 | 18.71 | 18.42 | 18.59 | 2,360,892 | +0.25(+1.39%) |
Jun 01, 2012 | 18.36 | 18.49 | 18.13 | 18.34 | 2,613,227 | -0.21(-1.12%) |
May 31, 2012 | 18.59 | 18.67 | 18.26 | 18.55 | 2,828,440 | +0.30(+1.64%) |
May 30, 2012 | 18.45 | 18.48 | 18.21 | 18.25 | 1,569,431 | -0.62(-3.29%) |
May 29, 2012 | 18.91 | 19.02 | 18.72 | 18.87 | 878,552 | -0.07(-0.38%) |
May 25, 2012 | 18.77 | 19.03 | 18.76 | 18.94 | 623,161 | +0.05(+0.25%) |
May 24, 2012 | 18.97 | 19.08 | 18.76 | 18.89 | 1,092,372 | +0.03(+0.18%) |
May 23, 2012 | 18.88 | 18.92 | 18.46 | 18.86 | 1,801,233 | -0.46(-2.37%) |
May 22, 2012 | 19.45 | 19.60 | 19.21 | 19.32 | 1,731,200 | +0.23(+1.21%) |
May 21, 2012 | 18.81 | 19.10 | 18.73 | 19.09 | 1,583,404 | +0.33(+1.74%) |
May 18, 2012 | 18.93 | 18.97 | 18.69 | 18.76 | 1,542,343 | -0.01(-0.05%) |
May 17, 2012 | 18.92 | 19.01 | 18.73 | 18.77 | 1,070,777 | -0.19(-1.01%) |
May 16, 2012 | 19.21 | 19.34 | 18.96 | 18.96 | 1,329,652 | -0.16(-0.83%) |
May 15, 2012 | 19.31 | 19.44 | 19.08 | 19.12 | 1,378,365 | -0.52(-2.63%) |
May 14, 2012 | 19.48 | 19.76 | 19.44 | 19.63 | 1,451,180 | -0.50(-2.48%) |
May 11, 2012 | 20.05 | 20.39 | 20.03 | 20.13 | 1,651,310 | +0.21(+1.03%) |
May 10, 2012 | 20.13 | 20.17 | 19.85 | 19.93 | 1,280,138 | +0.02(+0.12%) |
May 09, 2012 | 19.69 | 20.05 | 19.63 | 19.90 | 1,306,572 | -0.30(-1.48%) |
May 08, 2012 | 20.26 | 20.29 | 19.90 | 20.20 | 1,342,943 | -0.09(-0.46%) |
May 07, 2012 | 19.99 | 20.31 | 19.97 | 20.30 | 1,050,401 | +0.41(+2.04%) |
May 04, 2012 | 20.17 | 20.24 | 19.84 | 19.89 | 880,921 | -0.50(-2.47%) |
May 03, 2012 | 20.57 | 20.65 | 20.35 | 20.39 | 920,327 | -0.15(-0.73%) |
May 02, 2012 | 20.42 | 20.54 | 20.31 | 20.54 | 1,706,427 | -0.31(-1.47%) |