Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.01 | 20.33 | 19.96 | 19.99 | 869,289 | -0.03(-0.15%) |
Jul 30, 2012 | 19.93 | 20.05 | 19.85 | 20.02 | 1,058,838 | +0.29(+1.45%) |
Jul 27, 2012 | 19.02 | 19.81 | 19.02 | 19.73 | 1,266,876 | +0.92(+4.89%) |
Jul 26, 2012 | 18.68 | 18.93 | 18.64 | 18.81 | 2,008,926 | +0.07(+0.37%) |
Jul 25, 2012 | 18.90 | 18.99 | 18.63 | 18.74 | 1,238,912 | -0.23(-1.20%) |
Jul 24, 2012 | 19.13 | 19.14 | 18.82 | 18.97 | 835,650 | -0.15(-0.78%) |
Jul 23, 2012 | 19.20 | 19.22 | 18.94 | 19.12 | 1,331,216 | -0.82(-4.12%) |
Jul 20, 2012 | 20.03 | 20.28 | 19.88 | 19.94 | 922,011 | -0.26(-1.27%) |
Jul 19, 2012 | 20.33 | 20.41 | 20.11 | 20.19 | 1,197,216 | +0.00(+0.00%) |
Jul 18, 2012 | 19.87 | 20.37 | 19.80 | 20.19 | 1,869,828 | +0.08(+0.39%) |
Jul 17, 2012 | 20.20 | 20.27 | 19.77 | 20.12 | 2,229,382 | -0.36(-1.74%) |
Jul 16, 2012 | 20.42 | 20.60 | 20.21 | 20.47 | 1,414,779 | -0.38(-1.84%) |
Jul 13, 2012 | 20.65 | 20.95 | 20.65 | 20.86 | 1,480,026 | +0.33(+1.61%) |
Jul 12, 2012 | 20.61 | 20.66 | 20.12 | 20.53 | 1,905,292 | -0.59(-2.81%) |
Jul 11, 2012 | 21.40 | 21.42 | 20.95 | 21.12 | 1,063,307 | -0.36(-1.68%) |
Jul 10, 2012 | 21.73 | 21.88 | 21.34 | 21.48 | 1,178,816 | +0.19(+0.91%) |
Jul 09, 2012 | 21.19 | 21.44 | 21.01 | 21.28 | 1,040,240 | +0.23(+1.11%) |
Jul 06, 2012 | 21.25 | 21.25 | 20.98 | 21.05 | 1,037,743 | -0.55(-2.57%) |
Jul 05, 2012 | 21.50 | 21.74 | 21.26 | 21.61 | 1,320,064 | -0.20(-0.94%) |
Jul 03, 2012 | 21.40 | 21.84 | 21.37 | 21.81 | 1,236,213 | +0.44(+2.05%) |
Jul 02, 2012 | 21.25 | 21.40 | 20.93 | 21.37 | 1,645,796 | +0.01(+0.05%) |
Jun 29, 2012 | 21.43 | 21.43 | 20.96 | 21.36 | 1,904,099 | +0.42(+2.00%) |
Jun 28, 2012 | 20.48 | 20.94 | 20.43 | 20.94 | 1,285,695 | +0.23(+1.13%) |
Jun 27, 2012 | 20.39 | 20.86 | 20.34 | 20.71 | 1,428,033 | -0.22(-1.07%) |
Jun 26, 2012 | 21.04 | 21.20 | 20.71 | 20.93 | 1,369,698 | +0.08(+0.37%) |
Jun 25, 2012 | 20.99 | 21.05 | 20.53 | 20.86 | 975,873 | -0.36(-1.70%) |
Jun 22, 2012 | 21.03 | 21.26 | 20.93 | 21.22 | 1,202,600 | +0.55(+2.68%) |
Jun 21, 2012 | 21.70 | 21.70 | 20.65 | 20.66 | 1,329,463 | -0.98(-4.54%) |
Jun 20, 2012 | 21.38 | 21.80 | 21.32 | 21.64 | 1,889,037 | +0.39(+1.83%) |
Jun 19, 2012 | 20.90 | 21.53 | 20.90 | 21.26 | 1,795,951 | +0.28(+1.35%) |
Jun 18, 2012 | 20.58 | 21.09 | 20.48 | 20.97 | 1,113,052 | +0.19(+0.94%) |
Jun 15, 2012 | 20.84 | 21.06 | 20.68 | 20.78 | 2,373,891 | +0.65(+3.24%) |
Jun 14, 2012 | 20.04 | 20.26 | 19.68 | 20.13 | 1,676,791 | -0.46(-2.22%) |
Jun 13, 2012 | 20.78 | 20.82 | 20.34 | 20.58 | 1,857,497 | -0.72(-3.38%) |
Jun 12, 2012 | 21.02 | 21.35 | 20.94 | 21.30 | 2,087,956 | +0.97(+4.78%) |
Jun 11, 2012 | 20.74 | 20.88 | 20.29 | 20.33 | 1,907,390 | -0.75(-3.55%) |
Jun 08, 2012 | 20.95 | 21.13 | 20.61 | 21.08 | 1,075,960 | +0.14(+0.65%) |
Jun 07, 2012 | 21.08 | 21.51 | 20.92 | 20.94 | 2,593,924 | -0.14(-0.65%) |
Jun 06, 2012 | 20.34 | 21.10 | 20.33 | 21.08 | 2,700,076 | +1.56(+7.97%) |
Jun 05, 2012 | 19.46 | 19.67 | 19.35 | 19.52 | 1,417,009 | -0.11(-0.55%) |
Jun 04, 2012 | 19.94 | 19.98 | 19.31 | 19.63 | 3,117,568 | +0.07(+0.35%) |
Jun 01, 2012 | 19.48 | 19.92 | 19.48 | 19.56 | 2,926,404 | -0.66(-3.27%) |
May 31, 2012 | 20.19 | 20.45 | 19.93 | 20.22 | 3,895,627 | -0.05(-0.24%) |
May 30, 2012 | 21.01 | 21.08 | 19.82 | 20.27 | 6,018,662 | -2.24(-9.94%) |
May 29, 2012 | 24.24 | 24.30 | 21.83 | 22.51 | 5,959,854 | -0.68(-2.94%) |
May 25, 2012 | 23.30 | 23.42 | 22.98 | 23.19 | 1,309,230 | +0.02(+0.08%) |
May 24, 2012 | 23.23 | 23.41 | 22.89 | 23.17 | 1,833,074 | -0.02(-0.08%) |
May 23, 2012 | 22.87 | 23.26 | 22.35 | 23.19 | 3,180,941 | -0.26(-1.12%) |
May 22, 2012 | 23.55 | 23.98 | 23.37 | 23.45 | 2,517,084 | -0.38(-1.59%) |
May 21, 2012 | 22.87 | 23.87 | 22.86 | 23.83 | 2,783,559 | +1.04(+4.57%) |
May 18, 2012 | 23.18 | 23.30 | 22.69 | 22.79 | 2,082,282 | -0.67(-2.86%) |
May 17, 2012 | 23.91 | 24.03 | 23.46 | 23.46 | 2,359,201 | -0.25(-1.07%) |
May 16, 2012 | 24.29 | 24.46 | 23.52 | 23.72 | 4,165,263 | -1.76(-6.91%) |
May 15, 2012 | 25.72 | 25.82 | 25.23 | 25.48 | 2,951,376 | -0.58(-2.24%) |
May 14, 2012 | 26.16 | 26.30 | 25.89 | 26.06 | 1,410,047 | -0.74(-2.76%) |
May 11, 2012 | 26.74 | 27.17 | 26.65 | 26.80 | 1,410,467 | +0.38(+1.44%) |
May 10, 2012 | 26.60 | 26.73 | 26.36 | 26.42 | 1,608,232 | +0.00(+0.00%) |
May 09, 2012 | 26.51 | 26.62 | 26.28 | 26.42 | 2,423,557 | -0.67(-2.48%) |
May 08, 2012 | 27.14 | 27.31 | 26.67 | 27.09 | 1,789,156 | -0.86(-3.06%) |
May 07, 2012 | 27.77 | 28.13 | 27.76 | 27.95 | 1,880,301 | +0.80(+2.94%) |
May 04, 2012 | 27.34 | 27.36 | 26.99 | 27.15 | 1,781,596 | -0.29(-1.06%) |
May 03, 2012 | 27.67 | 27.78 | 27.34 | 27.44 | 1,902,769 | -0.44(-1.57%) |
May 02, 2012 | 28.02 | 28.14 | 27.68 | 27.88 | 2,625,178 | -1.19(-4.08%) |