Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.41 | 20.41 | 20.31 | 20.31 | 328,944 | -0.08(-0.41%) |
Jul 30, 2012 | 20.38 | 20.45 | 20.35 | 20.40 | 166,825 | +0.03(+0.16%) |
Jul 27, 2012 | 20.20 | 20.41 | 20.15 | 20.36 | 187,598 | +0.27(+1.35%) |
Jul 26, 2012 | 20.03 | 20.11 | 20.00 | 20.09 | 88,463 | +0.31(+1.59%) |
Jul 25, 2012 | 19.83 | 19.85 | 19.71 | 19.78 | 101,134 | +0.06(+0.29%) |
Jul 24, 2012 | 19.90 | 19.90 | 19.60 | 19.72 | 286,109 | -0.17(-0.86%) |
Jul 23, 2012 | 19.87 | 19.91 | 19.75 | 19.89 | 128,121 | -0.18(-0.89%) |
Jul 20, 2012 | 20.13 | 20.13 | 20.01 | 20.07 | 115,817 | -0.15(-0.74%) |
Jul 19, 2012 | 20.21 | 20.23 | 20.11 | 20.22 | 230,933 | +0.07(+0.35%) |
Jul 18, 2012 | 19.98 | 20.17 | 19.94 | 20.15 | 158,956 | +0.15(+0.75%) |
Jul 17, 2012 | 19.91 | 20.02 | 19.77 | 20.00 | 220,177 | +0.14(+0.68%) |
Jul 16, 2012 | 19.88 | 19.89 | 19.78 | 19.86 | 177,059 | -0.04(-0.18%) |
Jul 13, 2012 | 19.68 | 19.90 | 19.68 | 19.90 | 120,005 | +0.27(+1.35%) |
Jul 12, 2012 | 19.58 | 19.68 | 19.51 | 19.63 | 89,180 | -0.02(-0.12%) |
Jul 11, 2012 | 19.71 | 19.71 | 19.57 | 19.66 | 85,328 | -0.02(-0.11%) |
Jul 10, 2012 | 19.83 | 19.85 | 19.62 | 19.68 | 143,142 | -0.07(-0.33%) |
Jul 09, 2012 | 19.77 | 19.78 | 19.68 | 19.74 | 331,121 | -0.03(-0.14%) |
Jul 06, 2012 | 19.77 | 19.78 | 19.67 | 19.77 | 189,236 | -0.12(-0.61%) |
Jul 05, 2012 | 19.89 | 19.94 | 19.83 | 19.89 | 137,890 | -0.04(-0.18%) |
Jul 03, 2012 | 19.86 | 19.93 | 19.82 | 19.93 | 123,777 | +0.10(+0.49%) |
Jul 02, 2012 | 19.86 | 19.93 | 19.73 | 19.83 | 159,142 | +0.00(+0.01%) |
Jun 29, 2012 | 19.69 | 19.83 | 19.64 | 19.83 | 173,591 | +0.43(+2.21%) |
Jun 28, 2012 | 19.31 | 19.41 | 19.18 | 19.40 | 205,188 | -0.01(-0.03%) |
Jun 27, 2012 | 19.31 | 19.42 | 19.31 | 19.40 | 195,951 | +0.16(+0.81%) |
Jun 26, 2012 | 19.21 | 19.30 | 19.12 | 19.25 | 149,245 | +0.08(+0.41%) |
Jun 25, 2012 | 19.25 | 19.25 | 19.12 | 19.17 | 244,038 | -0.24(-1.21%) |
Jun 22, 2012 | 19.36 | 19.43 | 19.35 | 19.41 | 124,412 | +0.10(+0.53%) |
Jun 21, 2012 | 19.63 | 19.68 | 19.28 | 19.30 | 130,171 | -0.32(-1.62%) |
Jun 20, 2012 | 19.68 | 19.68 | 19.49 | 19.62 | 153,876 | -0.09(-0.47%) |
Jun 19, 2012 | 19.64 | 19.76 | 19.63 | 19.71 | 240,851 | +0.13(+0.66%) |
Jun 18, 2012 | 19.51 | 19.63 | 19.47 | 19.58 | 159,586 | -0.12(-0.62%) |
Jun 15, 2012 | 19.66 | 19.72 | 19.61 | 19.71 | 129,240 | +0.15(+0.77%) |
Jun 14, 2012 | 19.41 | 19.61 | 19.39 | 19.56 | 76,570 | +0.20(+1.03%) |
Jun 13, 2012 | 19.41 | 19.48 | 19.31 | 19.36 | 173,548 | -0.09(-0.46%) |
Jun 12, 2012 | 19.32 | 19.44 | 19.24 | 19.44 | 97,333 | +0.19(+0.98%) |
Jun 11, 2012 | 19.56 | 19.56 | 19.24 | 19.26 | 107,094 | -0.14(-0.70%) |
Jun 08, 2012 | 19.21 | 19.41 | 19.21 | 19.39 | 99,255 | +0.12(+0.60%) |
Jun 07, 2012 | 19.39 | 19.39 | 19.25 | 19.28 | 153,676 | +0.11(+0.55%) |
Jun 06, 2012 | 18.94 | 19.17 | 18.93 | 19.17 | 100,236 | +0.34(+1.78%) |
Jun 05, 2012 | 18.74 | 18.84 | 18.72 | 18.83 | 154,707 | +0.06(+0.30%) |
Jun 04, 2012 | 18.79 | 18.81 | 18.66 | 18.78 | 353,061 | +0.00(+0.00%) |
Jun 01, 2012 | 18.90 | 18.94 | 18.76 | 18.78 | 325,896 | -0.36(-1.90%) |
May 31, 2012 | 19.18 | 19.25 | 19.02 | 19.14 | 121,037 | -0.01(-0.04%) |
May 30, 2012 | 19.26 | 19.26 | 19.13 | 19.15 | 174,419 | -0.22(-1.14%) |
May 29, 2012 | 19.33 | 19.38 | 19.26 | 19.37 | 148,377 | +0.17(+0.86%) |
May 25, 2012 | 19.31 | 19.32 | 19.16 | 19.20 | 72,979 | -0.08(-0.41%) |
May 24, 2012 | 19.22 | 19.28 | 19.16 | 19.28 | 86,886 | +0.13(+0.67%) |
May 23, 2012 | 19.09 | 19.16 | 18.93 | 19.16 | 130,441 | -0.02(-0.11%) |
May 22, 2012 | 19.21 | 19.26 | 19.09 | 19.18 | 155,668 | +0.01(+0.07%) |
May 21, 2012 | 19.01 | 19.17 | 18.98 | 19.16 | 185,335 | +0.19(+0.98%) |
May 18, 2012 | 19.16 | 19.20 | 18.96 | 18.98 | 158,655 | -0.14(-0.75%) |
May 17, 2012 | 19.38 | 19.38 | 19.12 | 19.12 | 283,005 | -0.22(-1.14%) |
May 16, 2012 | 19.43 | 19.47 | 19.34 | 19.34 | 122,229 | +0.00(+0.00%) |
May 15, 2012 | 19.36 | 19.47 | 19.30 | 19.34 | 143,818 | -0.06(-0.33%) |
May 14, 2012 | 19.44 | 19.49 | 19.33 | 19.41 | 243,500 | -0.14(-0.69%) |
May 11, 2012 | 19.50 | 19.68 | 19.50 | 19.54 | 144,942 | -0.00(-0.01%) |
May 10, 2012 | 19.64 | 19.64 | 19.54 | 19.54 | 98,551 | +0.07(+0.34%) |
May 09, 2012 | 19.48 | 19.57 | 19.37 | 19.48 | 138,707 | -0.16(-0.80%) |
May 08, 2012 | 19.58 | 19.64 | 19.46 | 19.63 | 154,681 | -0.05(-0.25%) |
May 07, 2012 | 19.63 | 19.73 | 19.61 | 19.68 | 115,270 | -0.01(-0.04%) |
May 04, 2012 | 19.84 | 19.84 | 19.67 | 19.69 | 225,771 | -0.21(-1.08%) |
May 03, 2012 | 19.96 | 19.99 | 19.86 | 19.91 | 88,422 | -0.06(-0.29%) |
May 02, 2012 | 19.91 | 19.97 | 19.86 | 19.96 | 148,773 | -0.03(-0.14%) |