Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.01 | 21.09 | 20.77 | 20.80 | 431,370 | -0.23(-1.11%) |
Jul 30, 2012 | 21.33 | 21.39 | 21.03 | 21.03 | 271,467 | -0.25(-1.19%) |
Jul 27, 2012 | 21.43 | 21.65 | 21.27 | 21.28 | 650,082 | -0.13(-0.62%) |
Jul 26, 2012 | 21.63 | 21.67 | 21.27 | 21.42 | 562,651 | -0.07(-0.31%) |
Jul 25, 2012 | 21.40 | 21.48 | 21.09 | 21.48 | 392,798 | +0.22(+1.02%) |
Jul 24, 2012 | 21.13 | 21.40 | 21.05 | 21.27 | 375,308 | +0.20(+0.94%) |
Jul 23, 2012 | 20.75 | 21.14 | 20.75 | 21.07 | 319,133 | +0.00(+0.00%) |
Jul 20, 2012 | 20.88 | 21.12 | 20.73 | 21.07 | 363,088 | +0.02(+0.11%) |
Jul 19, 2012 | 21.17 | 21.24 | 20.94 | 21.04 | 293,918 | -0.09(-0.43%) |
Jul 18, 2012 | 21.00 | 21.22 | 21.00 | 21.13 | 303,164 | +0.07(+0.34%) |
Jul 17, 2012 | 21.03 | 21.23 | 21.00 | 21.06 | 480,905 | +0.08(+0.40%) |
Jul 16, 2012 | 20.83 | 21.04 | 20.80 | 20.98 | 238,447 | +0.16(+0.78%) |
Jul 13, 2012 | 20.53 | 20.99 | 20.51 | 20.82 | 547,879 | +0.32(+1.55%) |
Jul 12, 2012 | 20.30 | 20.55 | 20.30 | 20.50 | 303,136 | -0.01(-0.06%) |
Jul 11, 2012 | 20.27 | 20.52 | 20.27 | 20.51 | 422,003 | +0.25(+1.22%) |
Jul 10, 2012 | 20.31 | 20.40 | 20.16 | 20.26 | 344,275 | -0.05(-0.27%) |
Jul 09, 2012 | 20.09 | 20.32 | 20.05 | 20.32 | 253,053 | +0.19(+0.93%) |
Jul 06, 2012 | 19.91 | 20.23 | 19.86 | 20.13 | 181,977 | -0.02(-0.12%) |
Jul 05, 2012 | 19.87 | 20.27 | 19.73 | 20.15 | 552,826 | +0.20(+1.02%) |
Jul 03, 2012 | 19.51 | 19.95 | 19.51 | 19.95 | 268,535 | +0.41(+2.12%) |
Jul 02, 2012 | 19.17 | 19.54 | 19.08 | 19.54 | 311,671 | +0.34(+1.78%) |
Jun 29, 2012 | 18.90 | 19.31 | 18.70 | 19.19 | 725,022 | +0.60(+3.23%) |
Jun 28, 2012 | 18.33 | 18.59 | 18.24 | 18.59 | 362,065 | +0.09(+0.49%) |
Jun 27, 2012 | 17.73 | 18.50 | 17.73 | 18.50 | 338,735 | +0.78(+4.37%) |
Jun 26, 2012 | 17.79 | 17.89 | 17.58 | 17.73 | 171,478 | -0.05(-0.27%) |
Jun 25, 2012 | 17.70 | 17.84 | 17.67 | 17.77 | 200,170 | -0.18(-1.00%) |
Jun 22, 2012 | 17.86 | 18.02 | 17.79 | 17.96 | 536,261 | +0.15(+0.84%) |
Jun 21, 2012 | 18.01 | 18.05 | 17.77 | 17.80 | 276,702 | -0.16(-0.87%) |
Jun 20, 2012 | 17.99 | 18.08 | 17.86 | 17.96 | 210,038 | -0.02(-0.13%) |
Jun 19, 2012 | 17.65 | 18.02 | 17.56 | 17.99 | 258,380 | +0.38(+2.15%) |
Jun 18, 2012 | 17.37 | 17.65 | 17.33 | 17.61 | 226,633 | +0.15(+0.86%) |
Jun 15, 2012 | 17.47 | 17.58 | 17.34 | 17.46 | 519,423 | +0.01(+0.07%) |
Jun 14, 2012 | 17.21 | 17.49 | 17.21 | 17.44 | 330,436 | +0.20(+1.19%) |
Jun 13, 2012 | 17.46 | 17.67 | 17.18 | 17.24 | 260,048 | -0.32(-1.81%) |
Jun 12, 2012 | 17.37 | 17.56 | 17.25 | 17.56 | 208,792 | +0.25(+1.42%) |
Jun 11, 2012 | 17.76 | 17.76 | 17.30 | 17.31 | 313,648 | -0.31(-1.77%) |
Jun 08, 2012 | 17.39 | 17.65 | 17.35 | 17.62 | 177,444 | +0.21(+1.21%) |
Jun 07, 2012 | 17.68 | 17.88 | 17.38 | 17.41 | 311,821 | -0.10(-0.58%) |
Jun 06, 2012 | 17.26 | 17.52 | 17.21 | 17.52 | 254,752 | +0.17(+0.97%) |
Jun 05, 2012 | 17.14 | 17.41 | 17.14 | 17.35 | 231,676 | +0.13(+0.73%) |
Jun 04, 2012 | 17.08 | 17.23 | 16.95 | 17.22 | 478,354 | +0.11(+0.63%) |
Jun 01, 2012 | 16.84 | 17.21 | 16.84 | 17.11 | 354,879 | -0.11(-0.63%) |
May 31, 2012 | 17.04 | 17.34 | 16.90 | 17.22 | 289,120 | +0.16(+0.95%) |
May 30, 2012 | 17.43 | 17.51 | 17.05 | 17.06 | 215,863 | -0.51(-2.91%) |
May 29, 2012 | 17.56 | 17.61 | 17.31 | 17.57 | 219,073 | +0.16(+0.93%) |
May 25, 2012 | 17.58 | 17.64 | 17.35 | 17.41 | 178,892 | -0.20(-1.16%) |
May 24, 2012 | 17.73 | 17.88 | 17.40 | 17.61 | 252,356 | -0.11(-0.61%) |
May 23, 2012 | 17.65 | 17.77 | 17.47 | 17.72 | 211,008 | -0.10(-0.57%) |
May 22, 2012 | 17.76 | 17.93 | 17.65 | 17.82 | 287,130 | +0.05(+0.27%) |
May 21, 2012 | 17.37 | 17.77 | 17.26 | 17.77 | 272,703 | +0.39(+2.25%) |
May 18, 2012 | 17.73 | 17.85 | 17.37 | 17.38 | 640,019 | -0.36(-2.03%) |
May 17, 2012 | 18.01 | 18.06 | 17.73 | 17.74 | 371,128 | -0.26(-1.44%) |
May 16, 2012 | 18.18 | 18.31 | 18.00 | 18.00 | 222,802 | -0.14(-0.79%) |
May 15, 2012 | 18.12 | 18.23 | 18.01 | 18.15 | 237,756 | -0.03(-0.17%) |
May 14, 2012 | 18.05 | 18.24 | 17.94 | 18.18 | 377,793 | -0.05(-0.26%) |
May 11, 2012 | 18.11 | 18.38 | 18.10 | 18.23 | 175,129 | -0.08(-0.46%) |
May 10, 2012 | 18.47 | 18.47 | 18.09 | 18.31 | 287,646 | -0.02(-0.10%) |
May 09, 2012 | 18.36 | 18.53 | 18.31 | 18.33 | 312,373 | -0.20(-1.10%) |
May 08, 2012 | 18.41 | 18.62 | 18.41 | 18.53 | 236,620 | -0.02(-0.10%) |
May 07, 2012 | 18.40 | 18.63 | 18.09 | 18.55 | 186,542 | +0.06(+0.33%) |
May 04, 2012 | 18.50 | 18.77 | 18.33 | 18.49 | 381,287 | -0.08(-0.45%) |
May 03, 2012 | 18.59 | 18.92 | 18.53 | 18.57 | 451,922 | -0.05(-0.29%) |
May 02, 2012 | 18.50 | 18.75 | 18.48 | 18.63 | 397,778 | -0.05(-0.26%) |