Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.64 | 19.68 | 19.59 | 19.59 | 198,218 | -0.06(-0.30%) |
Jul 30, 2012 | 19.64 | 19.71 | 19.57 | 19.64 | 252,987 | +0.02(+0.09%) |
Jul 27, 2012 | 19.43 | 19.69 | 19.42 | 19.63 | 142,362 | +0.31(+1.61%) |
Jul 26, 2012 | 19.27 | 19.36 | 19.24 | 19.31 | 282,881 | +0.30(+1.58%) |
Jul 25, 2012 | 19.04 | 19.08 | 18.94 | 19.01 | 124,293 | +0.03(+0.17%) |
Jul 24, 2012 | 19.15 | 19.15 | 18.85 | 18.98 | 147,696 | -0.17(-0.90%) |
Jul 23, 2012 | 19.08 | 19.17 | 19.00 | 19.15 | 233,790 | -0.14(-0.74%) |
Jul 20, 2012 | 19.37 | 19.38 | 19.28 | 19.30 | 621,821 | -0.17(-0.88%) |
Jul 19, 2012 | 19.48 | 19.50 | 19.40 | 19.47 | 132,399 | +0.00(+0.00%) |
Jul 18, 2012 | 19.28 | 19.47 | 19.28 | 19.47 | 666,605 | +0.12(+0.62%) |
Jul 17, 2012 | 19.27 | 19.35 | 19.11 | 19.35 | 124,602 | +0.14(+0.72%) |
Jul 16, 2012 | 19.20 | 19.23 | 19.12 | 19.21 | 210,295 | -0.04(-0.19%) |
Jul 13, 2012 | 18.99 | 19.25 | 18.99 | 19.24 | 298,678 | +0.31(+1.62%) |
Jul 12, 2012 | 18.93 | 19.00 | 18.84 | 18.94 | 245,351 | -0.06(-0.31%) |
Jul 11, 2012 | 19.01 | 19.06 | 18.93 | 19.00 | 192,767 | -0.00(-0.02%) |
Jul 10, 2012 | 19.19 | 19.22 | 18.93 | 19.00 | 98,610 | -0.11(-0.56%) |
Jul 09, 2012 | 19.12 | 19.13 | 19.04 | 19.11 | 140,052 | -0.02(-0.09%) |
Jul 06, 2012 | 19.09 | 19.14 | 19.04 | 19.12 | 243,046 | -0.12(-0.61%) |
Jul 05, 2012 | 19.29 | 19.32 | 19.19 | 19.24 | 321,228 | -0.10(-0.51%) |
Jul 03, 2012 | 19.26 | 19.35 | 19.24 | 19.34 | 240,088 | +0.08(+0.40%) |
Jul 02, 2012 | 19.22 | 19.41 | 19.13 | 19.26 | 174,433 | +0.06(+0.32%) |
Jun 29, 2012 | 19.11 | 19.20 | 19.04 | 19.20 | 180,783 | +0.41(+2.18%) |
Jun 28, 2012 | 18.70 | 18.81 | 18.59 | 18.79 | 238,586 | -0.01(-0.04%) |
Jun 27, 2012 | 18.71 | 18.83 | 18.68 | 18.80 | 416,488 | +0.15(+0.79%) |
Jun 26, 2012 | 18.61 | 18.70 | 18.53 | 18.65 | 179,879 | +0.09(+0.47%) |
Jun 25, 2012 | 18.63 | 18.63 | 18.49 | 18.56 | 498,584 | -0.24(-1.26%) |
Jun 22, 2012 | 18.79 | 18.85 | 18.73 | 18.80 | 620,058 | +0.11(+0.56%) |
Jun 21, 2012 | 19.07 | 19.10 | 18.68 | 18.70 | 209,365 | -0.33(-1.74%) |
Jun 20, 2012 | 19.07 | 19.10 | 18.93 | 19.03 | 198,148 | -0.04(-0.23%) |
Jun 19, 2012 | 19.02 | 19.15 | 18.98 | 19.07 | 249,852 | +0.14(+0.75%) |
Jun 18, 2012 | 18.83 | 18.96 | 18.82 | 18.93 | 456,730 | +0.03(+0.13%) |
Jun 15, 2012 | 18.83 | 18.92 | 18.80 | 18.90 | 324,024 | +0.18(+0.95%) |
Jun 14, 2012 | 18.56 | 18.80 | 18.55 | 18.72 | 7,363,703 | +0.19(+1.02%) |
Jun 13, 2012 | 18.58 | 18.68 | 18.49 | 18.54 | 370,904 | -0.08(-0.45%) |
Jun 12, 2012 | 18.46 | 18.62 | 18.40 | 18.62 | 279,753 | +0.21(+1.16%) |
Jun 11, 2012 | 18.74 | 18.74 | 18.40 | 18.40 | 243,195 | -0.19(-1.04%) |
Jun 08, 2012 | 18.43 | 18.60 | 18.39 | 18.60 | 144,999 | +0.15(+0.79%) |
Jun 07, 2012 | 18.60 | 18.60 | 18.43 | 18.45 | 240,251 | +0.05(+0.28%) |
Jun 06, 2012 | 18.15 | 18.40 | 18.15 | 18.40 | 224,355 | +0.37(+2.06%) |
Jun 05, 2012 | 17.92 | 18.06 | 17.92 | 18.03 | 596,732 | +0.06(+0.32%) |
Jun 04, 2012 | 17.98 | 18.02 | 17.85 | 17.97 | 341,711 | -0.01(-0.06%) |
Jun 01, 2012 | 18.09 | 18.15 | 17.96 | 17.98 | 301,628 | -0.38(-2.04%) |
May 31, 2012 | 18.37 | 18.48 | 18.21 | 18.36 | 121,291 | -0.01(-0.08%) |
May 30, 2012 | 18.44 | 18.45 | 18.35 | 18.37 | 119,747 | -0.21(-1.15%) |
May 29, 2012 | 18.55 | 18.61 | 18.48 | 18.59 | 247,142 | +0.18(+0.97%) |
May 25, 2012 | 18.48 | 18.51 | 18.40 | 18.41 | 161,725 | -0.04(-0.22%) |
May 24, 2012 | 18.43 | 18.47 | 18.33 | 18.45 | 162,768 | +0.08(+0.43%) |
May 23, 2012 | 18.30 | 18.38 | 18.12 | 18.37 | 305,181 | -0.03(-0.14%) |
May 22, 2012 | 18.42 | 18.50 | 18.32 | 18.39 | 566,333 | +0.03(+0.14%) |
May 21, 2012 | 18.23 | 18.37 | 18.18 | 18.37 | 174,918 | +0.18(+0.98%) |
May 18, 2012 | 18.38 | 18.38 | 17.95 | 18.19 | 296,862 | -0.10(-0.54%) |
May 17, 2012 | 18.50 | 18.52 | 18.29 | 18.29 | 194,353 | -0.22(-1.18%) |
May 16, 2012 | 18.61 | 18.67 | 18.51 | 18.51 | 491,799 | -0.04(-0.19%) |
May 15, 2012 | 18.62 | 18.69 | 18.48 | 18.54 | 163,996 | -0.09(-0.50%) |
May 14, 2012 | 18.67 | 18.74 | 18.59 | 18.64 | 687,038 | -0.18(-0.95%) |
May 11, 2012 | 18.77 | 18.95 | 18.77 | 18.82 | 100,568 | -0.04(-0.23%) |
May 10, 2012 | 18.90 | 18.94 | 18.83 | 18.86 | 200,630 | +0.10(+0.52%) |
May 09, 2012 | 18.73 | 18.86 | 18.64 | 18.76 | 753,625 | -0.14(-0.76%) |
May 08, 2012 | 18.87 | 18.92 | 18.73 | 18.91 | 146,862 | -0.07(-0.35%) |
May 07, 2012 | 18.91 | 19.02 | 18.90 | 18.97 | 415,880 | +0.00(+0.02%) |
May 04, 2012 | 19.13 | 19.13 | 18.95 | 18.97 | 387,575 | -0.25(-1.29%) |
May 03, 2012 | 19.32 | 19.32 | 19.16 | 19.22 | 101,460 | -0.10(-0.50%) |
May 02, 2012 | 19.29 | 19.32 | 19.22 | 19.31 | 266,890 | -0.04(-0.20%) |