Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.71 | 22.71 | 21.54 | 21.71 | 2,666,787 | +0.44(+2.09%) |
Jul 30, 2012 | 21.43 | 21.58 | 21.27 | 21.27 | 624,513 | -0.09(-0.43%) |
Jul 27, 2012 | 21.22 | 21.51 | 21.22 | 21.36 | 645,706 | +0.18(+0.85%) |
Jul 26, 2012 | 21.14 | 21.37 | 21.05 | 21.18 | 599,093 | +0.29(+1.36%) |
Jul 25, 2012 | 20.93 | 21.00 | 20.69 | 20.90 | 995,040 | +0.09(+0.45%) |
Jul 24, 2012 | 20.93 | 21.06 | 20.68 | 20.80 | 1,015,677 | -0.07(-0.35%) |
Jul 23, 2012 | 20.72 | 20.95 | 20.63 | 20.88 | 1,043,241 | -0.23(-1.07%) |
Jul 20, 2012 | 21.06 | 21.17 | 20.88 | 21.10 | 1,552,267 | -0.03(-0.13%) |
Jul 19, 2012 | 21.30 | 21.35 | 20.94 | 21.13 | 1,564,426 | -0.18(-0.84%) |
Jul 18, 2012 | 21.27 | 21.35 | 21.17 | 21.31 | 999,763 | -0.06(-0.28%) |
Jul 17, 2012 | 21.11 | 21.44 | 20.92 | 21.37 | 1,184,232 | +0.38(+1.80%) |
Jul 16, 2012 | 20.94 | 21.09 | 20.84 | 20.99 | 1,110,103 | +0.10(+0.48%) |
Jul 13, 2012 | 20.70 | 20.92 | 20.69 | 20.89 | 597,990 | +0.22(+1.06%) |
Jul 12, 2012 | 20.14 | 20.81 | 20.13 | 20.67 | 1,367,335 | +0.31(+1.53%) |
Jul 11, 2012 | 20.38 | 20.49 | 20.14 | 20.36 | 1,590,740 | -0.05(-0.23%) |
Jul 10, 2012 | 20.63 | 20.68 | 20.33 | 20.41 | 1,648,025 | -0.23(-1.09%) |
Jul 09, 2012 | 20.53 | 20.70 | 20.37 | 20.63 | 1,814,837 | +0.11(+0.55%) |
Jul 06, 2012 | 20.09 | 20.55 | 20.04 | 20.52 | 770,296 | +0.27(+1.34%) |
Jul 05, 2012 | 20.37 | 20.49 | 20.21 | 20.25 | 1,590,218 | -0.21(-1.04%) |
Jul 03, 2012 | 20.31 | 20.46 | 20.27 | 20.46 | 910,139 | +0.17(+0.85%) |
Jul 02, 2012 | 20.43 | 20.49 | 20.19 | 20.29 | 2,152,646 | -0.01(-0.03%) |
Jun 29, 2012 | 19.82 | 20.34 | 19.74 | 20.29 | 2,114,705 | +0.84(+4.33%) |
Jun 28, 2012 | 19.19 | 19.46 | 19.09 | 19.45 | 1,797,989 | +0.23(+1.17%) |
Jun 27, 2012 | 19.42 | 19.56 | 19.19 | 19.23 | 2,145,943 | -0.13(-0.68%) |
Jun 26, 2012 | 19.37 | 19.50 | 19.27 | 19.36 | 2,001,885 | +0.02(+0.10%) |
Jun 25, 2012 | 19.12 | 19.47 | 19.03 | 19.34 | 1,999,836 | +0.16(+0.83%) |
Jun 22, 2012 | 19.40 | 19.44 | 18.97 | 19.18 | 15,454,450 | -0.08(-0.41%) |
Jun 21, 2012 | 19.62 | 19.66 | 19.19 | 19.26 | 1,674,790 | -0.37(-1.89%) |
Jun 20, 2012 | 19.55 | 19.70 | 19.48 | 19.63 | 1,243,788 | +0.12(+0.61%) |
Jun 19, 2012 | 19.35 | 19.80 | 19.30 | 19.51 | 1,601,242 | +0.18(+0.93%) |
Jun 18, 2012 | 19.19 | 19.49 | 19.15 | 19.33 | 1,272,436 | -0.03(-0.14%) |
Jun 15, 2012 | 19.19 | 19.36 | 19.04 | 19.36 | 2,359,259 | +0.18(+0.93%) |
Jun 14, 2012 | 18.80 | 19.21 | 18.80 | 19.18 | 984,371 | +0.38(+2.01%) |
Jun 13, 2012 | 18.91 | 19.11 | 18.66 | 18.80 | 1,233,446 | -0.07(-0.39%) |
Jun 12, 2012 | 18.62 | 18.87 | 18.53 | 18.87 | 878,031 | +0.35(+1.88%) |
Jun 11, 2012 | 19.26 | 19.28 | 18.52 | 18.53 | 1,715,611 | -0.56(-2.93%) |
Jun 08, 2012 | 18.82 | 19.13 | 18.82 | 19.09 | 1,082,226 | +0.21(+1.12%) |
Jun 07, 2012 | 19.30 | 19.45 | 18.84 | 18.87 | 1,454,432 | -0.20(-1.07%) |
Jun 06, 2012 | 18.68 | 19.09 | 18.62 | 19.08 | 1,109,713 | +0.45(+2.44%) |
Jun 05, 2012 | 18.24 | 18.70 | 18.22 | 18.62 | 1,369,602 | +0.30(+1.65%) |
Jun 04, 2012 | 18.30 | 18.63 | 18.24 | 18.32 | 1,382,536 | +0.08(+0.43%) |
Jun 01, 2012 | 18.28 | 18.46 | 18.14 | 18.24 | 2,197,253 | -0.43(-2.33%) |
May 31, 2012 | 18.45 | 18.76 | 18.26 | 18.68 | 1,351,016 | +0.22(+1.18%) |
May 30, 2012 | 18.81 | 18.87 | 18.45 | 18.46 | 1,379,399 | -0.49(-2.57%) |
May 29, 2012 | 18.72 | 19.02 | 18.66 | 18.95 | 1,761,860 | +0.36(+1.91%) |
May 25, 2012 | 18.57 | 18.67 | 18.51 | 18.59 | 1,560,334 | +0.07(+0.36%) |
May 24, 2012 | 18.44 | 18.53 | 18.28 | 18.53 | 1,509,383 | +0.16(+0.86%) |
May 23, 2012 | 18.37 | 18.45 | 18.20 | 18.37 | 2,510,466 | -0.14(-0.78%) |
May 22, 2012 | 18.73 | 18.74 | 18.49 | 18.51 | 1,501,471 | -0.13(-0.71%) |
May 21, 2012 | 18.60 | 18.78 | 18.40 | 18.64 | 2,320,403 | +0.13(+0.68%) |
May 18, 2012 | 18.68 | 18.89 | 18.52 | 18.52 | 1,211,010 | -0.18(-0.99%) |
May 17, 2012 | 19.19 | 19.25 | 18.68 | 18.70 | 1,621,480 | -0.54(-2.81%) |
May 16, 2012 | 19.43 | 19.45 | 19.20 | 19.24 | 1,096,021 | -0.11(-0.58%) |
May 15, 2012 | 19.45 | 19.48 | 19.26 | 19.36 | 1,081,157 | -0.03(-0.14%) |
May 14, 2012 | 19.61 | 19.64 | 19.36 | 19.38 | 1,226,320 | -0.40(-2.03%) |
May 11, 2012 | 19.54 | 19.88 | 19.53 | 19.78 | 1,137,187 | +0.10(+0.50%) |
May 10, 2012 | 19.53 | 19.82 | 19.48 | 19.68 | 2,063,182 | -0.05(-0.27%) |
May 09, 2012 | 19.70 | 19.97 | 19.66 | 19.74 | 1,137,961 | -0.22(-1.09%) |
May 08, 2012 | 19.85 | 20.00 | 19.74 | 19.95 | 857,132 | -0.05(-0.23%) |
May 07, 2012 | 19.76 | 20.07 | 19.68 | 20.00 | 832,418 | +0.19(+0.96%) |
May 04, 2012 | 19.93 | 19.96 | 19.72 | 19.81 | 1,406,309 | -0.24(-1.18%) |
May 03, 2012 | 20.15 | 20.28 | 20.02 | 20.05 | 1,466,108 | -0.14(-0.72%) |
May 02, 2012 | 19.84 | 20.30 | 19.80 | 20.19 | 1,696,613 | +0.30(+1.49%) |