Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.95 | 20.51 | 19.95 | 20.20 | 262,485 | +0.16(+0.78%) |
Jul 30, 2012 | 20.29 | 20.54 | 20.00 | 20.04 | 248,390 | -0.20(-0.99%) |
Jul 27, 2012 | 20.65 | 20.65 | 19.63 | 20.24 | 414,126 | -0.23(-1.11%) |
Jul 26, 2012 | 19.93 | 20.55 | 19.08 | 20.47 | 456,829 | +0.57(+2.89%) |
Jul 25, 2012 | 19.75 | 19.97 | 19.49 | 19.90 | 351,022 | +0.26(+1.33%) |
Jul 24, 2012 | 20.19 | 20.19 | 19.43 | 19.63 | 394,128 | -0.53(-2.63%) |
Jul 23, 2012 | 19.61 | 20.31 | 19.43 | 20.17 | 348,906 | +0.07(+0.35%) |
Jul 20, 2012 | 20.09 | 20.35 | 20.04 | 20.10 | 260,716 | -0.19(-0.94%) |
Jul 19, 2012 | 20.68 | 20.82 | 20.29 | 20.29 | 195,863 | -0.28(-1.35%) |
Jul 18, 2012 | 20.30 | 20.86 | 20.19 | 20.56 | 404,006 | +0.21(+1.02%) |
Jul 17, 2012 | 20.06 | 20.69 | 20.03 | 20.36 | 288,306 | +0.36(+1.82%) |
Jul 16, 2012 | 19.79 | 20.01 | 19.52 | 19.99 | 248,133 | +0.10(+0.48%) |
Jul 13, 2012 | 19.60 | 20.01 | 19.59 | 19.90 | 177,803 | +0.35(+1.77%) |
Jul 12, 2012 | 19.25 | 19.65 | 19.09 | 19.55 | 375,448 | +0.13(+0.67%) |
Jul 11, 2012 | 19.36 | 19.79 | 19.33 | 19.42 | 811,057 | +0.04(+0.22%) |
Jul 10, 2012 | 19.50 | 19.65 | 19.13 | 19.38 | 316,953 | +0.00(+0.00%) |
Jul 09, 2012 | 19.34 | 19.50 | 19.26 | 19.38 | 269,482 | -0.03(-0.18%) |
Jul 06, 2012 | 19.63 | 19.65 | 19.37 | 19.41 | 290,431 | -0.49(-2.48%) |
Jul 05, 2012 | 20.19 | 20.43 | 19.88 | 19.91 | 281,010 | -0.34(-1.67%) |
Jul 03, 2012 | 19.96 | 20.31 | 19.89 | 20.24 | 172,322 | +0.36(+1.79%) |
Jul 02, 2012 | 20.17 | 20.30 | 19.75 | 19.89 | 360,745 | -0.21(-1.04%) |
Jun 29, 2012 | 20.19 | 20.22 | 19.99 | 20.10 | 461,846 | +0.41(+2.07%) |
Jun 28, 2012 | 19.07 | 19.70 | 19.03 | 19.69 | 307,704 | +0.44(+2.30%) |
Jun 27, 2012 | 18.80 | 19.28 | 18.69 | 19.25 | 225,863 | +0.53(+2.83%) |
Jun 26, 2012 | 18.31 | 18.77 | 18.31 | 18.72 | 431,211 | +0.47(+2.57%) |
Jun 25, 2012 | 18.28 | 18.50 | 18.13 | 18.25 | 346,279 | -0.40(-2.14%) |
Jun 22, 2012 | 18.62 | 18.79 | 18.51 | 18.65 | 647,262 | +0.15(+0.80%) |
Jun 21, 2012 | 19.12 | 19.31 | 18.39 | 18.50 | 237,584 | -0.62(-3.26%) |
Jun 20, 2012 | 19.48 | 19.63 | 18.95 | 19.13 | 323,502 | -0.31(-1.61%) |
Jun 19, 2012 | 19.21 | 19.58 | 19.20 | 19.44 | 297,922 | +0.32(+1.68%) |
Jun 18, 2012 | 18.89 | 19.20 | 18.77 | 19.12 | 316,168 | -0.23(-1.21%) |
Jun 15, 2012 | 19.22 | 19.59 | 19.22 | 19.35 | 531,657 | +0.21(+1.09%) |
Jun 14, 2012 | 18.77 | 19.39 | 18.77 | 19.14 | 292,084 | +0.46(+2.46%) |
Jun 13, 2012 | 19.07 | 19.17 | 18.56 | 18.68 | 297,033 | -0.46(-2.40%) |
Jun 12, 2012 | 19.48 | 19.48 | 18.93 | 19.14 | 353,842 | -0.23(-1.16%) |
Jun 11, 2012 | 20.29 | 20.35 | 19.33 | 19.37 | 216,142 | -0.66(-3.29%) |
Jun 08, 2012 | 19.46 | 20.04 | 19.30 | 20.03 | 310,599 | +0.51(+2.62%) |
Jun 07, 2012 | 19.98 | 20.35 | 19.49 | 19.52 | 276,024 | -0.08(-0.40%) |
Jun 06, 2012 | 19.23 | 19.59 | 19.11 | 19.59 | 266,901 | +0.60(+3.15%) |
Jun 05, 2012 | 18.61 | 19.00 | 18.46 | 19.00 | 286,105 | +0.30(+1.62%) |
Jun 04, 2012 | 18.98 | 19.17 | 18.35 | 18.69 | 294,010 | -0.20(-1.06%) |
Jun 01, 2012 | 19.18 | 19.46 | 18.88 | 18.89 | 393,314 | -0.85(-4.30%) |
May 31, 2012 | 19.93 | 19.93 | 19.39 | 19.74 | 236,035 | -0.23(-1.13%) |
May 30, 2012 | 20.07 | 20.19 | 19.81 | 19.97 | 182,293 | -0.40(-1.96%) |
May 29, 2012 | 20.42 | 20.51 | 19.91 | 20.37 | 261,779 | +0.23(+1.12%) |
May 25, 2012 | 20.43 | 20.43 | 20.08 | 20.14 | 180,263 | -0.28(-1.36%) |
May 24, 2012 | 20.33 | 20.50 | 20.04 | 20.42 | 300,012 | +0.09(+0.43%) |
May 23, 2012 | 19.79 | 20.39 | 19.65 | 20.33 | 332,561 | +0.29(+1.43%) |
May 22, 2012 | 20.24 | 20.46 | 19.89 | 20.04 | 276,496 | -0.18(-0.90%) |
May 21, 2012 | 19.54 | 20.23 | 19.45 | 20.23 | 405,208 | +0.77(+3.97%) |
May 18, 2012 | 19.59 | 19.72 | 19.24 | 19.46 | 562,073 | -0.14(-0.71%) |
May 17, 2012 | 20.43 | 20.59 | 19.59 | 19.59 | 345,716 | -0.79(-3.87%) |
May 16, 2012 | 20.64 | 21.00 | 20.38 | 20.38 | 274,546 | -0.15(-0.72%) |
May 15, 2012 | 20.63 | 20.85 | 20.35 | 20.53 | 375,060 | -0.16(-0.75%) |
May 14, 2012 | 21.02 | 21.32 | 20.69 | 20.69 | 496,305 | -0.65(-3.05%) |
May 11, 2012 | 21.03 | 21.68 | 21.03 | 21.34 | 299,194 | +0.13(+0.61%) |
May 10, 2012 | 21.48 | 21.49 | 21.06 | 21.21 | 356,007 | -0.07(-0.32%) |
May 09, 2012 | 21.12 | 21.56 | 21.02 | 21.28 | 471,682 | -0.18(-0.84%) |
May 08, 2012 | 20.83 | 21.52 | 20.83 | 21.46 | 441,253 | +0.47(+2.26%) |
May 07, 2012 | 20.76 | 21.35 | 20.71 | 20.98 | 367,344 | +0.15(+0.70%) |
May 04, 2012 | 20.96 | 21.05 | 20.60 | 20.84 | 509,710 | -0.23(-1.11%) |
May 03, 2012 | 21.40 | 21.58 | 20.90 | 21.07 | 444,826 | -0.34(-1.57%) |
May 02, 2012 | 21.60 | 21.67 | 21.28 | 21.41 | 480,687 | -0.33(-1.51%) |