Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.23 | 20.45 | 20.02 | 20.17 | 23,509 | -0.16(-0.79%) |
Jul 30, 2012 | 20.15 | 20.46 | 20.15 | 20.33 | 24,275 | +0.17(+0.84%) |
Jul 27, 2012 | 20.21 | 20.37 | 19.98 | 20.16 | 36,576 | -0.07(-0.35%) |
Jul 26, 2012 | 20.55 | 20.55 | 19.93 | 20.23 | 54,893 | -0.22(-1.08%) |
Jul 25, 2012 | 20.39 | 20.48 | 20.22 | 20.45 | 35,363 | +0.09(+0.44%) |
Jul 24, 2012 | 20.35 | 20.42 | 20.17 | 20.36 | 48,492 | +0.02(+0.10%) |
Jul 23, 2012 | 20.35 | 20.43 | 20.17 | 20.34 | 50,240 | -0.10(-0.49%) |
Jul 20, 2012 | 20.30 | 20.48 | 20.30 | 20.44 | 29,031 | +0.01(+0.05%) |
Jul 19, 2012 | 20.48 | 20.60 | 20.43 | 20.43 | 28,766 | -0.05(-0.24%) |
Jul 18, 2012 | 20.37 | 20.67 | 20.31 | 20.48 | 59,650 | +0.16(+0.79%) |
Jul 17, 2012 | 20.43 | 20.43 | 20.25 | 20.32 | 26,679 | +0.02(+0.10%) |
Jul 16, 2012 | 20.23 | 20.34 | 20.12 | 20.30 | 22,830 | +0.09(+0.45%) |
Jul 13, 2012 | 19.72 | 20.28 | 19.72 | 20.21 | 51,292 | +0.47(+2.38%) |
Jul 12, 2012 | 19.71 | 19.78 | 19.50 | 19.74 | 25,622 | -0.01(-0.05%) |
Jul 11, 2012 | 19.82 | 20.03 | 19.64 | 19.75 | 25,274 | -0.12(-0.60%) |
Jul 10, 2012 | 20.35 | 20.44 | 19.72 | 19.87 | 45,080 | -0.31(-1.54%) |
Jul 09, 2012 | 20.20 | 20.24 | 20.11 | 20.18 | 48,305 | -0.06(-0.30%) |
Jul 06, 2012 | 20.00 | 20.35 | 19.92 | 20.24 | 37,497 | +0.11(+0.55%) |
Jul 05, 2012 | 20.03 | 20.30 | 20.00 | 20.13 | 53,187 | +0.03(+0.15%) |
Jul 03, 2012 | 20.11 | 20.11 | 20.01 | 20.10 | 11,675 | +0.07(+0.35%) |
Jul 02, 2012 | 19.80 | 20.07 | 19.80 | 20.03 | 39,831 | +0.27(+1.37%) |
Jun 29, 2012 | 19.75 | 19.93 | 19.57 | 19.76 | 79,879 | +0.32(+1.65%) |
Jun 28, 2012 | 19.37 | 19.55 | 19.23 | 19.44 | 28,214 | +0.03(+0.15%) |
Jun 27, 2012 | 18.97 | 19.74 | 18.90 | 19.41 | 68,721 | +0.53(+2.81%) |
Jun 26, 2012 | 19.45 | 19.56 | 18.81 | 18.88 | 48,906 | -0.48(-2.48%) |
Jun 25, 2012 | 18.95 | 19.75 | 18.93 | 19.36 | 119,732 | +0.18(+0.94%) |
Jun 22, 2012 | 18.60 | 19.30 | 18.55 | 19.18 | 243,486 | +0.69(+3.73%) |
Jun 21, 2012 | 18.46 | 18.80 | 18.33 | 18.49 | 49,518 | -0.20(-1.07%) |
Jun 20, 2012 | 18.77 | 18.97 | 18.64 | 18.69 | 25,480 | -0.13(-0.69%) |
Jun 19, 2012 | 18.38 | 18.82 | 18.33 | 18.82 | 103,825 | +0.61(+3.35%) |
Jun 18, 2012 | 18.44 | 18.86 | 18.18 | 18.21 | 51,076 | -0.26(-1.41%) |
Jun 15, 2012 | 18.65 | 18.78 | 18.31 | 18.47 | 63,635 | -0.24(-1.28%) |
Jun 14, 2012 | 18.33 | 18.92 | 18.33 | 18.71 | 106,155 | +0.47(+2.58%) |
Jun 13, 2012 | 18.65 | 18.65 | 18.24 | 18.24 | 28,394 | -0.25(-1.35%) |
Jun 12, 2012 | 18.73 | 18.73 | 18.23 | 18.49 | 34,571 | -0.17(-0.91%) |
Jun 11, 2012 | 18.75 | 18.80 | 18.55 | 18.66 | 58,117 | +0.07(+0.38%) |
Jun 08, 2012 | 18.46 | 18.74 | 18.36 | 18.59 | 42,643 | +0.16(+0.87%) |
Jun 07, 2012 | 19.00 | 19.02 | 18.37 | 18.43 | 49,541 | -0.42(-2.23%) |
Jun 06, 2012 | 18.56 | 18.85 | 18.35 | 18.85 | 48,316 | +0.34(+1.84%) |
Jun 05, 2012 | 18.75 | 18.75 | 18.46 | 18.51 | 51,977 | -0.29(-1.54%) |
Jun 04, 2012 | 18.18 | 18.80 | 18.18 | 18.80 | 28,249 | +0.65(+3.58%) |
Jun 01, 2012 | 18.40 | 18.70 | 18.13 | 18.15 | 31,908 | -0.63(-3.35%) |
May 31, 2012 | 18.80 | 19.00 | 18.73 | 18.78 | 28,305 | -0.04(-0.21%) |
May 30, 2012 | 18.40 | 18.88 | 18.36 | 18.82 | 38,466 | +0.31(+1.67%) |
May 29, 2012 | 18.48 | 18.62 | 18.38 | 18.51 | 41,836 | +0.03(+0.16%) |
May 25, 2012 | 18.34 | 18.57 | 18.34 | 18.48 | 19,146 | +0.11(+0.60%) |
May 24, 2012 | 18.54 | 18.55 | 18.23 | 18.37 | 28,498 | -0.03(-0.16%) |
May 23, 2012 | 18.30 | 18.48 | 18.20 | 18.40 | 77,402 | +0.00(+0.00%) |
May 22, 2012 | 18.62 | 18.88 | 18.33 | 18.40 | 52,638 | -0.25(-1.34%) |
May 21, 2012 | 18.75 | 18.83 | 18.51 | 18.65 | 65,309 | +0.04(+0.21%) |
May 18, 2012 | 18.75 | 18.91 | 18.40 | 18.61 | 64,737 | -0.20(-1.06%) |
May 17, 2012 | 19.00 | 19.00 | 18.71 | 18.81 | 60,009 | -0.11(-0.58%) |
May 16, 2012 | 18.94 | 19.00 | 18.72 | 18.92 | 15,096 | +0.06(+0.32%) |
May 15, 2012 | 18.95 | 18.98 | 18.84 | 18.86 | 18,412 | +0.00(+0.00%) |
May 14, 2012 | 18.77 | 18.98 | 18.77 | 18.86 | 35,648 | +0.04(+0.21%) |
May 11, 2012 | 18.63 | 18.97 | 18.61 | 18.82 | 55,706 | +0.03(+0.16%) |
May 10, 2012 | 18.90 | 19.00 | 18.72 | 18.79 | 121,084 | +0.00(+0.00%) |
May 09, 2012 | 18.79 | 18.93 | 18.78 | 18.79 | 36,263 | -0.14(-0.74%) |
May 08, 2012 | 18.41 | 19.00 | 18.41 | 18.93 | 155,519 | +0.46(+2.49%) |
May 07, 2012 | 18.23 | 18.84 | 17.86 | 18.47 | 21,623 | +0.12(+0.65%) |
May 04, 2012 | 17.90 | 18.61 | 17.90 | 18.35 | 144,288 | +0.44(+2.46%) |
May 03, 2012 | 18.10 | 18.49 | 17.90 | 17.91 | 66,938 | -0.13(-0.72%) |
May 02, 2012 | 17.77 | 18.10 | 17.74 | 18.04 | 56,566 | +0.29(+1.63%) |