Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.29 | 23.60 | 22.94 | 23.36 | 185,602 | +0.00(+0.00%) |
Jul 30, 2012 | 23.75 | 23.99 | 23.25 | 23.36 | 111,800 | -0.34(-1.43%) |
Jul 27, 2012 | 23.59 | 24.41 | 23.45 | 23.70 | 240,121 | +0.32(+1.37%) |
Jul 26, 2012 | 23.47 | 23.76 | 23.09 | 23.38 | 278,761 | +0.24(+1.04%) |
Jul 25, 2012 | 22.00 | 23.21 | 21.98 | 23.14 | 287,763 | +1.23(+5.61%) |
Jul 24, 2012 | 22.58 | 22.72 | 21.84 | 21.91 | 322,109 | -0.73(-3.22%) |
Jul 23, 2012 | 22.78 | 23.14 | 22.29 | 22.64 | 220,294 | -0.56(-2.41%) |
Jul 20, 2012 | 21.86 | 23.36 | 21.86 | 23.20 | 499,065 | +1.27(+5.79%) |
Jul 19, 2012 | 20.52 | 22.45 | 20.50 | 21.93 | 593,779 | +2.27(+11.55%) |
Jul 18, 2012 | 19.09 | 19.83 | 19.05 | 19.66 | 306,480 | +0.47(+2.45%) |
Jul 17, 2012 | 19.41 | 19.52 | 18.96 | 19.19 | 251,130 | -0.16(-0.83%) |
Jul 16, 2012 | 19.79 | 19.79 | 19.28 | 19.35 | 302,816 | -0.55(-2.76%) |
Jul 13, 2012 | 20.46 | 20.56 | 19.85 | 19.90 | 207,105 | -0.45(-2.21%) |
Jul 12, 2012 | 21.19 | 21.19 | 20.01 | 20.35 | 271,530 | -1.10(-5.13%) |
Jul 11, 2012 | 21.19 | 21.52 | 21.09 | 21.45 | 154,544 | +0.27(+1.25%) |
Jul 10, 2012 | 21.00 | 21.38 | 21.00 | 21.18 | 199,661 | +0.38(+1.80%) |
Jul 09, 2012 | 21.07 | 21.07 | 20.65 | 20.81 | 233,694 | -0.31(-1.47%) |
Jul 06, 2012 | 21.48 | 21.51 | 20.61 | 21.12 | 337,892 | -0.65(-2.99%) |
Jul 05, 2012 | 21.62 | 21.86 | 21.60 | 21.77 | 225,064 | +0.05(+0.23%) |
Jul 03, 2012 | 21.00 | 21.77 | 21.00 | 21.72 | 117,109 | +0.61(+2.89%) |
Jul 02, 2012 | 21.70 | 21.70 | 20.94 | 21.11 | 289,447 | -0.48(-2.22%) |
Jun 29, 2012 | 21.42 | 21.65 | 20.94 | 21.59 | 157,986 | +0.62(+2.96%) |
Jun 28, 2012 | 21.03 | 21.12 | 20.63 | 20.97 | 138,621 | -0.29(-1.36%) |
Jun 27, 2012 | 21.31 | 21.44 | 21.06 | 21.26 | 103,302 | +0.10(+0.47%) |
Jun 26, 2012 | 21.24 | 21.31 | 20.76 | 21.16 | 123,842 | -0.08(-0.38%) |
Jun 25, 2012 | 21.30 | 21.60 | 20.95 | 21.24 | 130,471 | -0.43(-1.98%) |
Jun 22, 2012 | 21.22 | 21.78 | 21.01 | 21.67 | 166,862 | +0.57(+2.68%) |
Jun 21, 2012 | 21.65 | 21.65 | 21.08 | 21.11 | 266,853 | -0.55(-2.56%) |
Jun 20, 2012 | 21.54 | 21.85 | 21.48 | 21.66 | 111,569 | +0.05(+0.23%) |
Jun 19, 2012 | 21.31 | 21.77 | 21.31 | 21.61 | 201,902 | +0.39(+1.84%) |
Jun 18, 2012 | 20.59 | 21.37 | 20.29 | 21.22 | 141,839 | +0.41(+1.97%) |
Jun 15, 2012 | 19.91 | 20.89 | 19.91 | 20.81 | 363,675 | +0.82(+4.10%) |
Jun 14, 2012 | 20.22 | 20.22 | 19.74 | 19.99 | 332,935 | -0.28(-1.38%) |
Jun 13, 2012 | 20.82 | 20.93 | 20.15 | 20.27 | 241,092 | -0.63(-3.01%) |
Jun 12, 2012 | 20.71 | 20.96 | 20.38 | 20.90 | 184,573 | +0.33(+1.60%) |
Jun 11, 2012 | 21.50 | 21.50 | 20.55 | 20.57 | 303,913 | -0.61(-2.88%) |
Jun 08, 2012 | 21.24 | 21.37 | 21.07 | 21.18 | 169,770 | -0.21(-0.98%) |
Jun 07, 2012 | 21.51 | 21.68 | 21.24 | 21.39 | 335,393 | +0.28(+1.33%) |
Jun 06, 2012 | 20.28 | 21.19 | 19.89 | 21.11 | 293,400 | +1.02(+5.08%) |
Jun 05, 2012 | 19.49 | 20.16 | 19.39 | 20.09 | 226,271 | +0.44(+2.24%) |
Jun 04, 2012 | 19.29 | 19.89 | 19.29 | 19.65 | 201,964 | +0.34(+1.76%) |
Jun 01, 2012 | 19.46 | 19.64 | 19.30 | 19.31 | 331,838 | -0.74(-3.69%) |
May 31, 2012 | 19.63 | 20.08 | 19.29 | 20.05 | 412,805 | +0.40(+2.04%) |
May 30, 2012 | 19.54 | 19.77 | 19.33 | 19.65 | 475,064 | -0.16(-0.81%) |
May 29, 2012 | 19.46 | 20.10 | 19.33 | 19.81 | 201,339 | +0.46(+2.38%) |
May 25, 2012 | 19.22 | 19.55 | 19.04 | 19.35 | 267,405 | +0.15(+0.78%) |
May 24, 2012 | 19.28 | 19.68 | 18.90 | 19.20 | 417,307 | -0.13(-0.67%) |
May 23, 2012 | 19.24 | 19.44 | 19.11 | 19.33 | 261,355 | -0.12(-0.62%) |
May 22, 2012 | 19.70 | 19.87 | 19.30 | 19.45 | 201,428 | -0.31(-1.57%) |
May 21, 2012 | 19.20 | 19.83 | 19.06 | 19.76 | 308,651 | +0.58(+3.02%) |
May 18, 2012 | 19.20 | 20.35 | 19.03 | 19.18 | 328,793 | +0.01(+0.05%) |
May 17, 2012 | 19.25 | 19.40 | 19.12 | 19.17 | 253,974 | -0.08(-0.42%) |
May 16, 2012 | 19.24 | 19.65 | 19.17 | 19.25 | 314,706 | +0.15(+0.79%) |
May 15, 2012 | 19.18 | 19.46 | 18.99 | 19.10 | 184,108 | +0.00(+0.00%) |
May 14, 2012 | 19.14 | 19.22 | 18.89 | 19.10 | 567,474 | -0.33(-1.70%) |
May 11, 2012 | 19.01 | 19.58 | 18.89 | 19.43 | 199,119 | +0.19(+0.99%) |
May 10, 2012 | 19.42 | 19.53 | 19.01 | 19.24 | 221,288 | -0.09(-0.47%) |
May 09, 2012 | 18.95 | 19.44 | 18.93 | 19.33 | 216,843 | +0.06(+0.31%) |
May 08, 2012 | 19.09 | 19.29 | 18.87 | 19.27 | 225,154 | -0.03(-0.16%) |
May 07, 2012 | 19.46 | 19.70 | 19.21 | 19.30 | 189,359 | -0.20(-1.03%) |
May 04, 2012 | 19.69 | 20.01 | 19.25 | 19.50 | 221,921 | -0.37(-1.86%) |
May 03, 2012 | 20.17 | 20.33 | 19.54 | 19.87 | 270,608 | -0.38(-1.88%) |
May 02, 2012 | 20.13 | 20.41 | 19.82 | 20.25 | 292,727 | -0.12(-0.59%) |