Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.13 | 22.21 | 22.07 | 22.13 | 7,502 | -0.02(-0.08%) |
Jul 30, 2012 | 22.20 | 22.27 | 22.14 | 22.14 | 12,108 | -0.61(-2.68%) |
Jul 27, 2012 | 22.23 | 22.87 | 22.23 | 22.75 | 30,191 | +0.67(+3.04%) |
Jul 26, 2012 | 21.90 | 22.09 | 21.83 | 22.08 | 17,993 | +0.84(+3.96%) |
Jul 25, 2012 | 21.35 | 21.44 | 21.22 | 21.24 | 19,912 | -0.48(-2.23%) |
Jul 24, 2012 | 21.73 | 21.78 | 21.53 | 21.72 | 12,099 | +0.09(+0.41%) |
Jul 23, 2012 | 21.63 | 21.68 | 21.50 | 21.63 | 13,822 | -0.40(-1.83%) |
Jul 20, 2012 | 22.21 | 22.27 | 21.95 | 22.04 | 29,379 | -0.57(-2.54%) |
Jul 19, 2012 | 22.41 | 22.61 | 22.38 | 22.61 | 32,062 | +0.40(+1.82%) |
Jul 18, 2012 | 22.02 | 22.30 | 22.02 | 22.21 | 21,993 | +0.13(+0.61%) |
Jul 17, 2012 | 21.86 | 22.21 | 21.83 | 22.07 | 18,746 | +0.11(+0.49%) |
Jul 16, 2012 | 21.97 | 22.07 | 21.87 | 21.96 | 26,296 | +0.21(+0.95%) |
Jul 13, 2012 | 21.37 | 21.76 | 21.37 | 21.76 | 51,597 | +1.94(+9.81%) |
Jul 12, 2012 | 19.79 | 19.93 | 19.72 | 19.81 | 41,203 | -0.45(-2.21%) |
Jul 11, 2012 | 20.07 | 20.29 | 20.05 | 20.26 | 44,028 | +0.40(+2.03%) |
Jul 10, 2012 | 19.98 | 20.07 | 19.75 | 19.86 | 59,376 | -0.04(-0.18%) |
Jul 09, 2012 | 20.03 | 20.03 | 19.80 | 19.89 | 27,562 | -0.04(-0.22%) |
Jul 06, 2012 | 19.92 | 20.07 | 19.88 | 19.94 | 20,142 | -0.28(-1.37%) |
Jul 05, 2012 | 20.07 | 20.29 | 20.07 | 20.22 | 34,935 | -0.20(-0.97%) |
Jul 03, 2012 | 19.99 | 20.42 | 19.99 | 20.41 | 23,854 | +0.78(+3.97%) |
Jul 02, 2012 | 19.63 | 19.81 | 19.54 | 19.64 | 60,150 | -0.13(-0.63%) |
Jun 29, 2012 | 19.29 | 19.76 | 19.28 | 19.76 | 38,020 | +0.61(+3.18%) |
Jun 28, 2012 | 19.25 | 19.27 | 18.95 | 19.15 | 30,558 | -0.62(-3.13%) |
Jun 27, 2012 | 19.60 | 19.78 | 19.54 | 19.77 | 26,883 | +0.12(+0.59%) |
Jun 26, 2012 | 19.60 | 19.69 | 19.47 | 19.65 | 25,161 | +0.45(+2.33%) |
Jun 25, 2012 | 19.58 | 19.65 | 19.18 | 19.20 | 35,207 | -0.14(-0.74%) |
Jun 22, 2012 | 19.39 | 19.40 | 19.24 | 19.35 | 27,593 | +0.27(+1.41%) |
Jun 21, 2012 | 19.76 | 19.76 | 19.03 | 19.08 | 62,439 | -0.76(-3.84%) |
Jun 20, 2012 | 19.68 | 19.86 | 19.62 | 19.84 | 23,092 | +0.17(+0.87%) |
Jun 19, 2012 | 19.26 | 19.70 | 19.26 | 19.67 | 53,885 | +0.43(+2.23%) |
Jun 18, 2012 | 18.88 | 19.24 | 18.78 | 19.24 | 81,171 | +1.15(+6.34%) |
Jun 15, 2012 | 18.63 | 19.46 | 18.00 | 18.09 | 403,004 | -1.38(-7.08%) |
Jun 14, 2012 | 19.65 | 19.66 | 19.46 | 19.47 | 39,418 | -0.26(-1.32%) |
Jun 13, 2012 | 19.71 | 19.95 | 19.64 | 19.73 | 29,117 | -0.07(-0.36%) |
Jun 12, 2012 | 0.0537 | 19.89 | 19.69 | 19.81 | 52,583 | +0.02(+0.09%) |
Jun 04, 2012 | 20.07 | 19.79 | 19.79 | 19.79 | 69,884 | +0.24(+1.24%) |
Jun 01, 2012 | 19.82 | 19.82 | 19.53 | 19.55 | 48,456 | +0.36(+1.87%) |
May 31, 2012 | 19.08 | 19.23 | 18.95 | 19.19 | 26,874 | -0.15(-0.79%) |
May 30, 2012 | 19.25 | 19.43 | 19.14 | 19.34 | 37,227 | -0.69(-3.44%) |
May 29, 2012 | 19.92 | 20.03 | 19.82 | 20.03 | 45,428 | +1.14(+6.02%) |
May 25, 2012 | 18.95 | 19.07 | 18.87 | 18.89 | 41,954 | +0.20(+1.05%) |
May 24, 2012 | 18.84 | 18.97 | 18.63 | 18.69 | 89,026 | +0.00(+0.00%) |
May 23, 2012 | 18.74 | 18.77 | 18.43 | 18.69 | 24,850 | -0.30(-1.60%) |
May 22, 2012 | 19.12 | 19.12 | 18.86 | 19.00 | 21,662 | -0.24(-1.26%) |
May 21, 2012 | 18.95 | 19.24 | 18.86 | 19.24 | 31,136 | +0.30(+1.56%) |
May 18, 2012 | 19.20 | 19.24 | 18.91 | 18.95 | 20,525 | -0.18(-0.94%) |
May 17, 2012 | 19.42 | 19.56 | 19.12 | 19.12 | 43,754 | +0.05(+0.28%) |
May 16, 2012 | 19.32 | 19.38 | 19.05 | 19.07 | 28,869 | +0.31(+1.67%) |
May 15, 2012 | 18.86 | 18.91 | 18.76 | 18.76 | 30,834 | -0.96(-4.86%) |
May 14, 2012 | 19.81 | 19.85 | 19.66 | 19.72 | 16,583 | -0.80(-3.89%) |
May 11, 2012 | 20.46 | 20.62 | 20.41 | 20.51 | 12,570 | +0.15(+0.75%) |
May 10, 2012 | 20.59 | 20.71 | 20.35 | 20.36 | 13,410 | -0.62(-2.95%) |
May 09, 2012 | 20.81 | 21.06 | 20.66 | 20.98 | 47,972 | +0.49(+2.40%) |
May 08, 2012 | 20.58 | 20.78 | 20.41 | 20.49 | 30,777 | -0.18(-0.87%) |
May 07, 2012 | 20.51 | 20.67 | 20.47 | 20.67 | 28,839 | +0.42(+2.08%) |
May 04, 2012 | 20.47 | 20.55 | 20.24 | 20.24 | 53,235 | -0.12(-0.57%) |
May 03, 2012 | 20.58 | 20.58 | 20.35 | 20.36 | 16,189 | -0.02(-0.09%) |
May 02, 2012 | 20.24 | 20.41 | 20.16 | 20.38 | 31,385 | +0.32(+1.61%) |