Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.88 | 21.90 | 21.31 | 21.34 | 551,554 | -0.53(-2.42%) |
Jul 30, 2012 | 21.95 | 22.05 | 21.82 | 21.87 | 488,094 | -0.15(-0.68%) |
Jul 27, 2012 | 21.90 | 22.09 | 21.81 | 22.02 | 342,333 | +0.20(+0.92%) |
Jul 26, 2012 | 22.01 | 22.06 | 21.74 | 21.82 | 660,933 | +0.13(+0.62%) |
Jul 25, 2012 | 21.62 | 21.80 | 21.17 | 21.68 | 593,522 | +0.05(+0.25%) |
Jul 24, 2012 | 21.61 | 21.72 | 21.44 | 21.63 | 793,590 | +0.09(+0.42%) |
Jul 23, 2012 | 21.56 | 21.91 | 21.43 | 21.54 | 1,201,092 | -0.87(-3.88%) |
Jul 20, 2012 | 22.37 | 22.54 | 22.25 | 22.41 | 849,778 | -0.29(-1.28%) |
Jul 19, 2012 | 22.42 | 22.82 | 22.40 | 22.70 | 956,601 | +0.65(+2.95%) |
Jul 18, 2012 | 21.88 | 22.07 | 21.83 | 22.05 | 689,674 | +0.23(+1.05%) |
Jul 17, 2012 | 21.85 | 21.93 | 21.42 | 21.82 | 595,500 | +0.18(+0.83%) |
Jul 16, 2012 | 21.39 | 21.69 | 21.27 | 21.64 | 415,204 | +0.32(+1.50%) |
Jul 13, 2012 | 21.13 | 21.47 | 21.13 | 21.32 | 423,451 | +0.32(+1.52%) |
Jul 12, 2012 | 20.76 | 21.14 | 20.60 | 21.00 | 488,694 | -0.07(-0.33%) |
Jul 11, 2012 | 20.85 | 21.18 | 20.75 | 21.07 | 780,348 | +0.51(+2.48%) |
Jul 10, 2012 | 20.97 | 20.99 | 20.46 | 20.56 | 375,864 | -0.42(-2.00%) |
Jul 09, 2012 | 20.66 | 21.18 | 20.65 | 20.98 | 389,568 | +0.40(+1.94%) |
Jul 06, 2012 | 20.73 | 20.86 | 20.55 | 20.58 | 933,644 | -0.74(-3.47%) |
Jul 05, 2012 | 21.37 | 21.59 | 21.21 | 21.32 | 827,116 | -0.21(-0.98%) |
Jul 03, 2012 | 21.35 | 21.59 | 21.26 | 21.53 | 969,763 | +1.04(+5.08%) |
Jul 02, 2012 | 20.45 | 20.65 | 20.06 | 20.49 | 1,177,813 | -0.21(-1.01%) |
Jun 29, 2012 | 20.02 | 20.84 | 19.89 | 20.70 | 2,265,894 | +1.54(+8.04%) |
Jun 28, 2012 | 19.44 | 19.48 | 18.82 | 19.16 | 1,351,831 | -0.45(-2.29%) |
Jun 27, 2012 | 19.57 | 19.73 | 19.45 | 19.61 | 702,735 | +0.27(+1.40%) |
Jun 26, 2012 | 19.33 | 19.42 | 19.08 | 19.34 | 400,249 | -0.02(-0.10%) |
Jun 25, 2012 | 19.27 | 19.38 | 19.02 | 19.36 | 849,503 | -0.19(-0.97%) |
Jun 22, 2012 | 19.18 | 19.60 | 19.13 | 19.55 | 1,137,329 | +0.42(+2.20%) |
Jun 21, 2012 | 19.72 | 19.78 | 19.03 | 19.13 | 1,552,953 | -0.70(-3.55%) |
Jun 20, 2012 | 20.58 | 20.59 | 19.76 | 19.83 | 1,298,091 | -0.86(-4.14%) |
Jun 19, 2012 | 20.69 | 20.74 | 20.55 | 20.69 | 363,962 | +0.29(+1.42%) |
Jun 18, 2012 | 20.20 | 20.60 | 20.14 | 20.40 | 672,229 | -0.23(-1.11%) |
Jun 15, 2012 | 20.64 | 20.74 | 20.50 | 20.63 | 244,784 | -0.06(-0.29%) |
Jun 14, 2012 | 20.32 | 20.74 | 20.21 | 20.69 | 401,794 | +0.45(+2.22%) |
Jun 13, 2012 | 20.21 | 20.63 | 20.16 | 20.24 | 643,538 | -0.22(-1.08%) |
Jun 12, 2012 | 20.39 | 20.56 | 20.27 | 20.46 | 338,065 | +0.51(+2.56%) |
Jun 11, 2012 | 20.81 | 20.81 | 19.95 | 19.95 | 724,964 | -0.76(-3.67%) |
Jun 08, 2012 | 20.30 | 20.79 | 20.27 | 20.71 | 376,516 | +0.06(+0.29%) |
Jun 07, 2012 | 21.39 | 21.42 | 20.60 | 20.65 | 934,597 | -0.30(-1.43%) |
Jun 06, 2012 | 20.92 | 21.21 | 20.84 | 20.95 | 641,536 | +0.28(+1.35%) |
Jun 05, 2012 | 20.55 | 20.73 | 20.54 | 20.67 | 333,855 | -0.01(-0.05%) |
Jun 04, 2012 | 20.41 | 20.71 | 20.30 | 20.68 | 596,097 | +0.25(+1.22%) |
Jun 01, 2012 | 20.61 | 20.73 | 20.17 | 20.43 | 967,333 | -0.84(-3.95%) |
May 31, 2012 | 21.55 | 21.59 | 21.11 | 21.27 | 599,534 | -0.28(-1.30%) |
May 30, 2012 | 21.90 | 21.91 | 21.50 | 21.55 | 671,229 | -0.83(-3.71%) |
May 29, 2012 | 22.58 | 22.74 | 22.25 | 22.38 | 721,784 | +0.01(+0.04%) |
May 25, 2012 | 22.38 | 22.47 | 22.35 | 22.37 | 169,575 | -0.03(-0.13%) |
May 24, 2012 | 22.41 | 22.58 | 22.24 | 22.40 | 324,872 | +0.11(+0.49%) |
May 23, 2012 | 22.52 | 22.55 | 22.00 | 22.29 | 634,380 | -0.27(-1.20%) |
May 22, 2012 | 22.85 | 22.92 | 22.50 | 22.56 | 663,266 | -0.47(-2.04%) |
May 21, 2012 | 22.69 | 23.06 | 22.66 | 23.03 | 525,859 | +0.50(+2.22%) |
May 18, 2012 | 22.84 | 22.94 | 22.53 | 22.53 | 635,304 | -0.40(-1.74%) |
May 17, 2012 | 23.18 | 23.22 | 22.83 | 22.93 | 436,454 | -0.03(-0.13%) |
May 16, 2012 | 23.06 | 23.38 | 22.89 | 22.96 | 1,023,500 | -0.16(-0.69%) |
May 15, 2012 | 23.48 | 23.60 | 23.08 | 23.12 | 826,281 | -0.25(-1.07%) |
May 14, 2012 | 23.40 | 23.59 | 23.28 | 23.37 | 769,411 | -0.44(-1.85%) |
May 11, 2012 | 23.83 | 24.15 | 23.79 | 23.81 | 506,683 | -0.24(-1.00%) |
May 10, 2012 | 24.24 | 24.28 | 24.01 | 24.05 | 649,680 | +0.04(+0.17%) |
May 09, 2012 | 23.77 | 24.08 | 23.65 | 24.01 | 1,009,552 | -0.22(-0.91%) |
May 08, 2012 | 24.14 | 24.25 | 23.73 | 24.23 | 1,045,003 | -0.12(-0.49%) |
May 07, 2012 | 24.22 | 24.42 | 23.96 | 24.35 | 3,167,858 | -0.17(-0.69%) |
May 04, 2012 | 24.91 | 25.01 | 24.25 | 24.52 | 1,274,716 | -1.08(-4.22%) |
May 03, 2012 | 26.00 | 26.02 | 25.55 | 25.60 | 671,459 | -0.74(-2.81%) |
May 02, 2012 | 26.43 | 26.44 | 26.22 | 26.34 | 210,252 | -0.16(-0.60%) |