Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.59 | 21.50 | 20.59 | 21.34 | 710,762 | +0.62(+2.98%) |
Jul 30, 2012 | 20.45 | 20.91 | 20.34 | 20.72 | 658,976 | +0.27(+1.34%) |
Jul 27, 2012 | 19.89 | 20.57 | 19.54 | 20.45 | 945,084 | +0.52(+2.59%) |
Jul 26, 2012 | 21.57 | 21.66 | 19.70 | 19.93 | 1,900,853 | -1.59(-7.37%) |
Jul 25, 2012 | 21.36 | 21.78 | 21.29 | 21.52 | 585,172 | +0.22(+1.03%) |
Jul 24, 2012 | 21.39 | 21.53 | 21.14 | 21.30 | 694,252 | +0.03(+0.15%) |
Jul 23, 2012 | 21.03 | 21.59 | 20.97 | 21.27 | 764,196 | -0.26(-1.20%) |
Jul 20, 2012 | 21.87 | 21.98 | 21.46 | 21.53 | 692,466 | -0.48(-2.20%) |
Jul 19, 2012 | 21.33 | 22.26 | 21.18 | 22.01 | 713,739 | +0.81(+3.80%) |
Jul 18, 2012 | 20.93 | 21.46 | 20.45 | 21.21 | 544,373 | +0.29(+1.38%) |
Jul 17, 2012 | 21.35 | 21.39 | 20.90 | 20.92 | 671,425 | -0.26(-1.22%) |
Jul 16, 2012 | 21.28 | 21.39 | 20.98 | 21.18 | 445,674 | -0.19(-0.88%) |
Jul 13, 2012 | 21.43 | 21.75 | 21.15 | 21.36 | 411,438 | +0.03(+0.15%) |
Jul 12, 2012 | 21.13 | 21.65 | 21.11 | 21.33 | 627,441 | -0.09(-0.40%) |
Jul 11, 2012 | 21.61 | 21.86 | 21.25 | 21.42 | 554,003 | -0.05(-0.25%) |
Jul 10, 2012 | 22.03 | 22.10 | 21.31 | 21.47 | 799,025 | -0.43(-1.96%) |
Jul 09, 2012 | 22.42 | 22.46 | 21.71 | 21.90 | 866,450 | -0.40(-1.79%) |
Jul 06, 2012 | 22.42 | 22.54 | 21.97 | 22.30 | 530,742 | -0.36(-1.58%) |
Jul 05, 2012 | 22.68 | 22.87 | 22.55 | 22.66 | 459,594 | -0.19(-0.82%) |
Jul 03, 2012 | 22.08 | 22.96 | 22.07 | 22.85 | 528,013 | -0.16(-0.71%) |
Jul 02, 2012 | 22.88 | 23.10 | 22.59 | 23.01 | 778,032 | +0.02(+0.10%) |
Jun 29, 2012 | 22.85 | 23.06 | 22.74 | 22.99 | 824,650 | +0.56(+2.50%) |
Jun 28, 2012 | 22.23 | 22.53 | 22.11 | 22.43 | 691,866 | +0.02(+0.07%) |
Jun 27, 2012 | 22.12 | 22.68 | 21.95 | 22.41 | 1,115,515 | +0.33(+1.48%) |
Jun 26, 2012 | 21.19 | 22.25 | 21.19 | 22.08 | 1,482,825 | +0.88(+4.15%) |
Jun 25, 2012 | 20.66 | 21.31 | 20.49 | 21.20 | 880,202 | +0.42(+2.02%) |
Jun 22, 2012 | 21.05 | 21.23 | 20.77 | 20.78 | 905,254 | -0.12(-0.60%) |
Jun 21, 2012 | 21.55 | 21.87 | 20.88 | 20.91 | 1,106,092 | -0.79(-3.63%) |
Jun 20, 2012 | 21.39 | 22.46 | 21.26 | 21.69 | 1,299,720 | +0.36(+1.68%) |
Jun 19, 2012 | 22.66 | 22.68 | 21.14 | 21.33 | 2,742,204 | -1.32(-5.81%) |
Jun 18, 2012 | 17.72 | 23.59 | 17.65 | 22.65 | 9,471,309 | +4.83(+27.10%) |
Jun 15, 2012 | 17.53 | 17.95 | 17.43 | 17.82 | 628,294 | +0.26(+1.51%) |
Jun 14, 2012 | 17.75 | 17.77 | 17.42 | 17.56 | 667,887 | -0.20(-1.14%) |
Jun 13, 2012 | 17.94 | 18.15 | 17.71 | 17.76 | 729,934 | -0.26(-1.43%) |
Jun 12, 2012 | 17.99 | 18.20 | 17.80 | 18.02 | 710,456 | +0.06(+0.35%) |
Jun 11, 2012 | 19.15 | 19.21 | 17.88 | 17.95 | 1,028,547 | -1.06(-5.57%) |
Jun 08, 2012 | 18.81 | 19.12 | 18.62 | 19.01 | 662,306 | +0.04(+0.21%) |
Jun 07, 2012 | 19.81 | 19.84 | 18.90 | 18.97 | 656,799 | -0.65(-3.29%) |
Jun 06, 2012 | 19.54 | 20.04 | 19.31 | 19.62 | 1,017,817 | +0.14(+0.72%) |
Jun 05, 2012 | 18.30 | 19.50 | 18.24 | 19.48 | 878,073 | +1.11(+6.06%) |
Jun 04, 2012 | 18.69 | 18.93 | 18.34 | 18.37 | 543,504 | -0.19(-1.01%) |
Jun 01, 2012 | 18.87 | 19.07 | 18.51 | 18.55 | 917,452 | -0.68(-3.52%) |
May 31, 2012 | 19.27 | 19.40 | 19.02 | 19.23 | 690,781 | -0.05(-0.24%) |
May 30, 2012 | 19.59 | 19.59 | 19.22 | 19.28 | 898,363 | -0.42(-2.14%) |
May 29, 2012 | 19.68 | 20.00 | 19.50 | 19.70 | 942,622 | +0.12(+0.60%) |
May 25, 2012 | 19.30 | 19.78 | 19.30 | 19.58 | 541,613 | +0.19(+0.96%) |
May 24, 2012 | 20.22 | 20.22 | 19.29 | 19.40 | 1,035,981 | -0.79(-3.94%) |
May 23, 2012 | 20.06 | 20.21 | 19.71 | 20.19 | 819,931 | -0.05(-0.23%) |
May 22, 2012 | 20.79 | 20.95 | 20.11 | 20.24 | 894,968 | -0.58(-2.77%) |
May 21, 2012 | 19.86 | 20.84 | 19.77 | 20.81 | 781,944 | +1.04(+5.24%) |
May 18, 2012 | 20.15 | 20.52 | 19.70 | 19.78 | 900,175 | -0.40(-2.01%) |
May 17, 2012 | 20.63 | 20.77 | 20.14 | 20.18 | 943,703 | -0.51(-2.45%) |
May 16, 2012 | 20.80 | 21.58 | 20.64 | 20.69 | 1,031,985 | +0.00(+0.00%) |
May 15, 2012 | 20.85 | 21.42 | 20.63 | 20.69 | 925,943 | -0.05(-0.26%) |
May 14, 2012 | 20.63 | 20.94 | 20.38 | 20.74 | 740,130 | -0.10(-0.49%) |
May 11, 2012 | 20.79 | 21.31 | 20.73 | 20.84 | 533,851 | -0.06(-0.30%) |
May 10, 2012 | 21.10 | 21.13 | 20.64 | 20.91 | 765,508 | -0.12(-0.59%) |
May 09, 2012 | 21.28 | 21.41 | 21.02 | 21.03 | 888,427 | -0.45(-2.10%) |
May 08, 2012 | 20.95 | 21.54 | 20.66 | 21.48 | 1,089,574 | +0.30(+1.43%) |
May 07, 2012 | 21.60 | 21.85 | 21.03 | 21.18 | 1,226,260 | -0.44(-2.02%) |
May 04, 2012 | 20.35 | 22.04 | 19.86 | 21.62 | 3,239,072 | +1.16(+5.67%) |
May 03, 2012 | 20.76 | 20.89 | 20.30 | 20.45 | 1,323,658 | -0.34(-1.61%) |
May 02, 2012 | 21.10 | 21.35 | 20.69 | 20.79 | 1,416,539 | -0.42(-1.98%) |