Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.22 | 22.95 | 21.22 | 22.79 | 618,522 | +1.29(+6.00%) |
Jul 30, 2012 | 21.92 | 22.05 | 20.93 | 21.50 | 431,075 | -0.42(-1.92%) |
Jul 27, 2012 | 20.89 | 22.43 | 20.89 | 21.92 | 565,558 | +1.13(+5.44%) |
Jul 26, 2012 | 20.18 | 20.92 | 20.06 | 20.79 | 188,219 | +0.80(+4.00%) |
Jul 25, 2012 | 19.85 | 20.54 | 19.85 | 19.99 | 402,327 | +0.18(+0.91%) |
Jul 24, 2012 | 20.19 | 20.21 | 19.57 | 19.81 | 381,250 | -0.39(-1.93%) |
Jul 23, 2012 | 20.00 | 20.27 | 19.77 | 20.20 | 271,723 | -0.09(-0.44%) |
Jul 20, 2012 | 21.15 | 21.33 | 20.10 | 20.29 | 587,379 | -0.96(-4.52%) |
Jul 19, 2012 | 20.80 | 21.53 | 20.50 | 21.25 | 547,238 | +0.66(+3.21%) |
Jul 18, 2012 | 20.75 | 20.93 | 20.52 | 20.59 | 557,567 | -0.14(-0.68%) |
Jul 17, 2012 | 20.83 | 21.07 | 20.61 | 20.73 | 442,345 | -0.05(-0.24%) |
Jul 16, 2012 | 20.87 | 22.10 | 20.69 | 20.78 | 321,394 | -0.16(-0.76%) |
Jul 13, 2012 | 20.92 | 21.39 | 20.91 | 20.94 | 335,414 | +0.04(+0.19%) |
Jul 12, 2012 | 20.98 | 21.14 | 20.57 | 20.90 | 484,723 | -0.27(-1.28%) |
Jul 11, 2012 | 21.49 | 21.80 | 20.90 | 21.17 | 468,260 | -0.33(-1.53%) |
Jul 10, 2012 | 21.58 | 22.20 | 21.27 | 21.50 | 698,537 | -0.10(-0.46%) |
Jul 09, 2012 | 21.79 | 21.81 | 21.32 | 21.60 | 317,682 | -0.18(-0.83%) |
Jul 06, 2012 | 21.30 | 21.82 | 21.05 | 21.78 | 763,675 | +0.34(+1.59%) |
Jul 05, 2012 | 20.50 | 21.57 | 20.46 | 21.44 | 1,239,197 | +1.14(+5.62%) |
Jul 03, 2012 | 19.78 | 20.32 | 19.76 | 20.30 | 661,168 | +0.57(+2.89%) |
Jul 02, 2012 | 21.10 | 21.25 | 19.26 | 19.73 | 1,776,372 | -1.35(-6.40%) |
Jun 29, 2012 | 20.71 | 21.18 | 20.33 | 21.08 | 725,117 | +0.68(+3.33%) |
Jun 28, 2012 | 21.05 | 21.34 | 20.14 | 20.40 | 710,494 | -0.86(-4.05%) |
Jun 27, 2012 | 22.19 | 22.32 | 21.06 | 21.26 | 822,821 | -0.96(-4.32%) |
Jun 26, 2012 | 22.47 | 22.61 | 21.46 | 22.22 | 884,075 | -0.22(-0.98%) |
Jun 25, 2012 | 23.24 | 23.24 | 22.34 | 22.44 | 482,180 | -0.94(-4.02%) |
Jun 22, 2012 | 23.22 | 23.82 | 23.16 | 23.38 | 885,767 | +0.65(+2.86%) |
Jun 21, 2012 | 23.85 | 23.88 | 22.66 | 22.73 | 696,071 | -1.06(-4.46%) |
Jun 20, 2012 | 24.39 | 24.52 | 23.56 | 23.79 | 513,526 | -0.61(-2.50%) |
Jun 19, 2012 | 24.35 | 24.90 | 24.28 | 24.40 | 709,203 | +0.19(+0.78%) |
Jun 18, 2012 | 23.51 | 24.32 | 23.37 | 24.21 | 475,720 | +0.59(+2.50%) |
Jun 15, 2012 | 23.55 | 23.76 | 23.42 | 23.62 | 475,970 | +0.16(+0.68%) |
Jun 14, 2012 | 23.39 | 23.80 | 23.09 | 23.46 | 812,233 | +0.02(+0.09%) |
Jun 13, 2012 | 23.41 | 23.87 | 22.95 | 23.44 | 835,469 | -0.05(-0.21%) |
Jun 12, 2012 | 22.93 | 23.54 | 22.79 | 23.49 | 977,329 | +0.60(+2.62%) |
Jun 11, 2012 | 22.87 | 23.51 | 22.80 | 22.89 | 1,241,318 | +0.08(+0.35%) |
Jun 08, 2012 | 21.46 | 22.91 | 21.18 | 22.81 | 963,737 | +1.31(+6.09%) |
Jun 07, 2012 | 21.52 | 21.66 | 20.38 | 21.50 | 2,045,395 | +0.68(+3.27%) |
Jun 06, 2012 | 21.30 | 22.00 | 20.51 | 20.82 | 2,038,539 | +0.62(+3.07%) |
Jun 05, 2012 | 19.59 | 20.33 | 19.23 | 20.20 | 1,622,115 | +0.52(+2.64%) |
Jun 04, 2012 | 19.72 | 20.16 | 18.91 | 19.68 | 1,096,335 | -0.13(-0.66%) |
Jun 01, 2012 | 21.62 | 21.68 | 19.52 | 19.81 | 4,942,170 | -2.06(-9.42%) |
May 31, 2012 | 22.31 | 22.49 | 20.72 | 21.87 | 2,489,167 | -0.51(-2.28%) |
May 30, 2012 | 23.73 | 23.73 | 22.30 | 22.38 | 1,890,185 | -1.61(-6.71%) |
May 29, 2012 | 24.80 | 24.80 | 23.85 | 23.99 | 1,166,884 | -0.40(-1.64%) |
May 25, 2012 | 23.30 | 25.04 | 23.22 | 24.39 | 1,449,434 | +1.14(+4.90%) |
May 24, 2012 | 22.89 | 23.43 | 22.75 | 23.25 | 610,058 | +0.44(+1.93%) |
May 23, 2012 | 22.11 | 23.07 | 21.89 | 22.81 | 734,099 | +0.60(+2.70%) |
May 22, 2012 | 22.23 | 22.63 | 21.97 | 22.21 | 447,883 | +0.09(+0.41%) |
May 21, 2012 | 21.86 | 22.37 | 21.29 | 22.12 | 1,640,013 | +0.30(+1.37%) |
May 18, 2012 | 22.86 | 22.99 | 21.65 | 21.82 | 687,880 | -1.06(-4.63%) |
May 17, 2012 | 23.27 | 23.60 | 22.59 | 22.88 | 599,095 | -0.43(-1.84%) |
May 16, 2012 | 23.44 | 23.85 | 23.15 | 23.31 | 608,308 | -0.03(-0.13%) |
May 15, 2012 | 23.50 | 23.75 | 23.25 | 23.34 | 802,950 | -0.01(-0.04%) |
May 14, 2012 | 22.92 | 23.48 | 22.59 | 23.35 | 593,219 | +0.33(+1.43%) |
May 11, 2012 | 23.25 | 24.00 | 22.90 | 23.02 | 768,212 | -0.40(-1.71%) |
May 10, 2012 | 24.70 | 24.72 | 23.29 | 23.42 | 721,356 | -1.07(-4.37%) |
May 09, 2012 | 24.55 | 25.09 | 23.86 | 24.49 | 508,332 | -0.46(-1.84%) |
May 08, 2012 | 25.68 | 25.70 | 23.54 | 24.95 | 722,554 | -0.89(-3.44%) |
May 07, 2012 | 25.66 | 26.05 | 25.50 | 25.84 | 882,044 | +0.16(+0.62%) |
May 04, 2012 | 25.70 | 25.98 | 25.45 | 25.68 | 432,831 | -0.14(-0.54%) |
May 03, 2012 | 26.00 | 26.00 | 25.47 | 25.82 | 644,109 | -0.15(-0.58%) |
May 02, 2012 | 26.00 | 26.16 | 25.55 | 25.97 | 1,164,858 | +0.06(+0.23%) |