Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.05 | 22.25 | 21.63 | 21.68 | 574,481 | -0.53(-2.39%) |
Jul 30, 2012 | 22.24 | 22.47 | 22.11 | 22.21 | 606,818 | -0.14(-0.63%) |
Jul 27, 2012 | 21.88 | 22.51 | 21.82 | 22.35 | 1,038,431 | +0.77(+3.57%) |
Jul 26, 2012 | 21.46 | 21.75 | 21.34 | 21.58 | 600,589 | +0.58(+2.76%) |
Jul 25, 2012 | 21.30 | 21.42 | 20.93 | 21.00 | 667,779 | -0.14(-0.66%) |
Jul 24, 2012 | 21.34 | 21.49 | 20.96 | 21.14 | 882,720 | -0.17(-0.80%) |
Jul 23, 2012 | 21.03 | 21.37 | 21.03 | 21.31 | 556,531 | -0.18(-0.84%) |
Jul 20, 2012 | 21.80 | 21.89 | 21.46 | 21.49 | 598,328 | -0.46(-2.10%) |
Jul 19, 2012 | 21.96 | 22.18 | 21.81 | 21.95 | 618,092 | +0.02(+0.09%) |
Jul 18, 2012 | 22.01 | 22.32 | 21.82 | 21.93 | 678,856 | -0.18(-0.81%) |
Jul 17, 2012 | 22.34 | 22.43 | 21.80 | 22.11 | 761,824 | -0.05(-0.23%) |
Jul 16, 2012 | 22.27 | 22.33 | 21.85 | 22.16 | 670,547 | -0.17(-0.76%) |
Jul 13, 2012 | 21.46 | 22.39 | 21.43 | 22.33 | 907,323 | +0.90(+4.20%) |
Jul 12, 2012 | 21.41 | 21.60 | 21.07 | 21.43 | 852,405 | -0.20(-0.92%) |
Jul 11, 2012 | 20.91 | 21.74 | 20.90 | 21.63 | 1,060,875 | +0.71(+3.39%) |
Jul 10, 2012 | 21.46 | 21.60 | 20.81 | 20.92 | 782,464 | -0.40(-1.88%) |
Jul 09, 2012 | 21.20 | 21.59 | 21.00 | 21.32 | 946,618 | +0.00(+0.00%) |
Jul 06, 2012 | 21.09 | 21.36 | 21.09 | 21.32 | 567,172 | -0.08(-0.37%) |
Jul 05, 2012 | 22.18 | 22.22 | 21.35 | 21.40 | 1,001,331 | -0.88(-3.95%) |
Jul 03, 2012 | 21.51 | 22.29 | 21.44 | 22.28 | 569,854 | +0.75(+3.48%) |
Jul 02, 2012 | 21.33 | 21.58 | 21.00 | 21.53 | 1,066,417 | +0.26(+1.22%) |
Jun 29, 2012 | 21.23 | 21.37 | 21.04 | 21.27 | 978,428 | +0.59(+2.85%) |
Jun 28, 2012 | 20.50 | 20.69 | 20.12 | 20.68 | 644,139 | -0.04(-0.19%) |
Jun 27, 2012 | 20.37 | 20.84 | 20.26 | 20.72 | 596,694 | +0.45(+2.22%) |
Jun 26, 2012 | 20.41 | 20.64 | 20.15 | 20.27 | 923,778 | -0.06(-0.30%) |
Jun 25, 2012 | 20.82 | 20.87 | 20.26 | 20.33 | 1,000,487 | -0.85(-4.01%) |
Jun 22, 2012 | 20.79 | 21.23 | 20.69 | 21.18 | 1,395,539 | +0.43(+2.07%) |
Jun 21, 2012 | 21.58 | 21.69 | 20.74 | 20.75 | 824,594 | -0.78(-3.62%) |
Jun 20, 2012 | 21.73 | 21.83 | 21.30 | 21.53 | 756,410 | -0.16(-0.74%) |
Jun 19, 2012 | 21.28 | 21.84 | 21.21 | 21.69 | 1,022,778 | +0.61(+2.89%) |
Jun 18, 2012 | 21.23 | 21.25 | 21.03 | 21.08 | 773,683 | -0.33(-1.54%) |
Jun 15, 2012 | 20.88 | 21.43 | 20.61 | 21.41 | 1,574,132 | +0.67(+3.23%) |
Jun 14, 2012 | 20.64 | 20.81 | 20.47 | 20.74 | 814,359 | +0.17(+0.83%) |
Jun 13, 2012 | 20.77 | 20.89 | 20.48 | 20.57 | 1,143,320 | -0.27(-1.30%) |
Jun 12, 2012 | 20.40 | 20.85 | 20.25 | 20.84 | 1,140,928 | +0.54(+2.66%) |
Jun 11, 2012 | 21.00 | 21.00 | 20.27 | 20.30 | 854,195 | -0.46(-2.22%) |
Jun 08, 2012 | 20.35 | 20.76 | 20.05 | 20.76 | 926,081 | +0.25(+1.22%) |
Jun 07, 2012 | 20.93 | 21.12 | 20.41 | 20.51 | 983,754 | -0.15(-0.73%) |
Jun 06, 2012 | 20.22 | 20.66 | 20.16 | 20.66 | 1,017,187 | +0.64(+3.20%) |
Jun 05, 2012 | 19.76 | 20.21 | 19.75 | 20.02 | 1,063,529 | +0.18(+0.91%) |
Jun 04, 2012 | 20.05 | 20.14 | 19.58 | 19.84 | 2,793,087 | -0.15(-0.75%) |
Jun 01, 2012 | 19.90 | 20.11 | 19.89 | 19.99 | 2,337,008 | -0.33(-1.62%) |
May 31, 2012 | 20.79 | 20.88 | 20.05 | 20.32 | 3,184,276 | -0.48(-2.31%) |
May 30, 2012 | 21.16 | 21.22 | 20.75 | 20.80 | 949,818 | -0.68(-3.17%) |
May 29, 2012 | 21.23 | 21.53 | 21.03 | 21.48 | 1,505,228 | +0.45(+2.14%) |
May 25, 2012 | 20.97 | 21.26 | 20.93 | 21.03 | 1,123,079 | +0.09(+0.43%) |
May 24, 2012 | 21.35 | 21.38 | 20.75 | 20.94 | 1,539,082 | -0.31(-1.46%) |
May 23, 2012 | 20.93 | 21.43 | 20.54 | 21.25 | 4,386,858 | +0.10(+0.47%) |
May 22, 2012 | 21.23 | 21.58 | 21.00 | 21.15 | 1,391,840 | +0.07(+0.33%) |
May 21, 2012 | 21.00 | 21.13 | 20.90 | 21.08 | 2,636,379 | +0.09(+0.43%) |
May 18, 2012 | 21.59 | 21.59 | 20.84 | 20.99 | 2,588,344 | -0.42(-1.96%) |
May 17, 2012 | 21.52 | 21.56 | 20.84 | 21.41 | 6,216,389 | -0.06(-0.28%) |
May 16, 2012 | 22.13 | 22.24 | 21.45 | 21.47 | 1,919,295 | -0.52(-2.36%) |
May 15, 2012 | 22.34 | 22.39 | 21.79 | 21.99 | 2,338,589 | -0.32(-1.43%) |
May 14, 2012 | 23.02 | 23.12 | 22.25 | 22.31 | 2,107,715 | -0.99(-4.25%) |
May 11, 2012 | 23.16 | 23.71 | 23.01 | 23.30 | 1,095,339 | -0.09(-0.38%) |
May 10, 2012 | 24.00 | 24.12 | 23.30 | 23.39 | 1,447,185 | -0.30(-1.27%) |
May 09, 2012 | 23.50 | 23.79 | 23.20 | 23.69 | 2,039,033 | -0.19(-0.80%) |
May 08, 2012 | 24.32 | 24.46 | 23.75 | 23.88 | 2,367,264 | -0.64(-2.61%) |
May 07, 2012 | 24.61 | 24.88 | 24.34 | 24.52 | 1,372,182 | -0.09(-0.37%) |
May 04, 2012 | 24.70 | 24.86 | 24.53 | 24.61 | 1,029,195 | -0.30(-1.20%) |
May 03, 2012 | 25.26 | 25.40 | 24.79 | 24.91 | 1,102,092 | -0.39(-1.54%) |
May 02, 2012 | 25.25 | 25.41 | 25.03 | 25.30 | 1,141,581 | -0.20(-0.78%) |