Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.91 | 20.15 | 19.83 | 19.87 | 26,814,700 | -0.96(-4.59%) |
Jul 30, 2012 | 20.83 | 20.95 | 20.78 | 20.83 | 10,544,167 | +0.13(+0.65%) |
Jul 27, 2012 | 20.61 | 20.76 | 20.44 | 20.70 | 14,912,697 | +0.32(+1.56%) |
Jul 26, 2012 | 20.27 | 20.43 | 20.19 | 20.38 | 13,051,386 | +0.51(+2.58%) |
Jul 25, 2012 | 19.84 | 20.44 | 19.77 | 19.86 | 10,497,755 | +0.03(+0.18%) |
Jul 24, 2012 | 20.08 | 20.11 | 19.64 | 19.83 | 10,067,476 | -0.29(-1.46%) |
Jul 23, 2012 | 19.93 | 20.15 | 19.82 | 20.12 | 10,362,936 | -0.57(-2.77%) |
Jul 20, 2012 | 20.57 | 20.70 | 20.52 | 20.70 | 10,080,871 | -0.15(-0.74%) |
Jul 19, 2012 | 20.81 | 20.92 | 20.73 | 20.85 | 9,529,644 | +0.06(+0.29%) |
Jul 18, 2012 | 20.66 | 20.84 | 20.60 | 20.79 | 9,788,531 | +0.02(+0.12%) |
Jul 17, 2012 | 20.77 | 20.77 | 20.57 | 20.77 | 15,748,712 | +0.17(+0.82%) |
Jul 16, 2012 | 20.61 | 20.67 | 20.45 | 20.60 | 13,400,506 | +0.20(+0.98%) |
Jul 13, 2012 | 20.19 | 20.45 | 20.17 | 20.40 | 12,891,291 | +0.32(+1.61%) |
Jul 12, 2012 | 20.05 | 20.13 | 19.94 | 20.07 | 13,758,095 | +0.00(+0.02%) |
Jul 11, 2012 | 19.95 | 20.16 | 19.88 | 20.07 | 8,719,738 | +0.32(+1.61%) |
Jul 10, 2012 | 19.98 | 19.98 | 19.64 | 19.75 | 8,093,375 | -0.01(-0.05%) |
Jul 09, 2012 | 19.66 | 19.76 | 19.49 | 19.76 | 6,158,464 | +0.02(+0.10%) |
Jul 06, 2012 | 19.87 | 19.95 | 19.69 | 19.74 | 11,421,642 | -0.36(-1.78%) |
Jul 05, 2012 | 20.21 | 20.24 | 20.05 | 20.10 | 8,270,660 | -0.23(-1.13%) |
Jul 03, 2012 | 20.16 | 20.37 | 20.16 | 20.33 | 8,316,241 | +0.06(+0.30%) |
Jul 02, 2012 | 20.21 | 20.28 | 20.05 | 20.27 | 10,162,764 | +0.07(+0.37%) |
Jun 29, 2012 | 19.92 | 20.22 | 19.74 | 20.19 | 21,172,758 | +1.00(+5.22%) |
Jun 28, 2012 | 18.90 | 19.20 | 18.83 | 19.19 | 8,309,375 | +0.14(+0.76%) |
Jun 27, 2012 | 18.82 | 19.10 | 18.81 | 19.05 | 10,848,270 | +0.21(+1.14%) |
Jun 26, 2012 | 18.91 | 18.93 | 18.71 | 18.83 | 12,242,181 | +0.07(+0.40%) |
Jun 25, 2012 | 18.81 | 18.81 | 18.66 | 18.76 | 9,104,231 | -0.35(-1.85%) |
Jun 22, 2012 | 19.00 | 19.14 | 18.93 | 19.11 | 9,400,227 | +0.22(+1.19%) |
Jun 21, 2012 | 19.58 | 19.68 | 18.86 | 18.89 | 21,360,376 | -1.03(-5.18%) |
Jun 20, 2012 | 20.05 | 20.11 | 19.76 | 19.92 | 9,914,183 | -0.12(-0.62%) |
Jun 19, 2012 | 20.02 | 20.16 | 19.93 | 20.04 | 12,587,210 | +0.36(+1.82%) |
Jun 18, 2012 | 19.71 | 19.79 | 19.57 | 19.68 | 9,140,581 | -0.34(-1.72%) |
Jun 15, 2012 | 19.77 | 20.03 | 19.72 | 20.03 | 14,260,472 | +0.41(+2.08%) |
Jun 14, 2012 | 19.22 | 19.65 | 19.22 | 19.62 | 20,586,162 | +0.28(+1.44%) |
Jun 13, 2012 | 19.39 | 19.54 | 19.22 | 19.34 | 11,231,601 | -0.09(-0.49%) |
Jun 12, 2012 | 19.25 | 19.46 | 19.12 | 19.44 | 11,732,667 | +0.36(+1.91%) |
Jun 11, 2012 | 19.46 | 19.47 | 19.05 | 19.07 | 14,081,401 | +0.09(+0.50%) |
Jun 08, 2012 | 18.85 | 19.05 | 18.78 | 18.98 | 9,344,270 | -0.19(-0.99%) |
Jun 07, 2012 | 19.57 | 19.57 | 19.11 | 19.17 | 12,830,309 | +0.14(+0.76%) |
Jun 06, 2012 | 18.70 | 19.02 | 18.63 | 19.02 | 14,312,725 | +0.69(+3.75%) |
Jun 05, 2012 | 18.26 | 18.37 | 18.17 | 18.34 | 9,174,129 | +0.11(+0.63%) |
Jun 04, 2012 | 18.47 | 18.48 | 18.06 | 18.22 | 11,719,557 | -0.09(-0.49%) |
Jun 01, 2012 | 18.49 | 18.55 | 18.25 | 18.31 | 22,894,226 | +0.15(+0.82%) |
May 31, 2012 | 18.44 | 18.50 | 18.06 | 18.16 | 21,771,864 | -0.28(-1.51%) |
May 30, 2012 | 18.66 | 18.69 | 18.44 | 18.44 | 13,004,229 | -0.54(-2.86%) |
May 29, 2012 | 19.03 | 19.12 | 18.90 | 18.98 | 12,762,146 | -0.12(-0.65%) |
May 25, 2012 | 19.02 | 19.19 | 19.01 | 19.11 | 10,243,706 | +0.06(+0.34%) |
May 24, 2012 | 19.11 | 19.25 | 18.87 | 19.04 | 11,871,310 | +0.15(+0.82%) |
May 23, 2012 | 18.67 | 18.90 | 18.54 | 18.89 | 13,769,103 | +0.03(+0.19%) |
May 22, 2012 | 18.92 | 19.12 | 18.77 | 18.85 | 16,419,755 | +0.07(+0.37%) |
May 21, 2012 | 18.72 | 18.82 | 18.60 | 18.78 | 12,709,798 | +0.30(+1.64%) |
May 18, 2012 | 18.81 | 18.88 | 18.43 | 18.48 | 19,311,082 | -0.20(-1.07%) |
May 17, 2012 | 18.83 | 18.99 | 18.68 | 18.68 | 22,046,602 | -0.34(-1.78%) |
May 16, 2012 | 19.19 | 19.32 | 19.02 | 19.02 | 12,077,180 | +0.00(+0.00%) |
May 15, 2012 | 19.27 | 19.34 | 19.00 | 19.02 | 13,737,478 | -0.34(-1.75%) |
May 14, 2012 | 19.47 | 19.57 | 19.35 | 19.36 | 7,727,529 | -0.39(-1.99%) |
May 11, 2012 | 19.72 | 20.07 | 19.70 | 19.75 | 9,327,268 | -0.06(-0.33%) |
May 10, 2012 | 19.83 | 19.98 | 19.75 | 19.81 | 11,612,691 | +0.26(+1.32%) |
May 09, 2012 | 19.49 | 19.70 | 19.34 | 19.56 | 22,839,898 | -0.34(-1.70%) |
May 08, 2012 | 20.18 | 20.21 | 19.70 | 19.89 | 19,230,658 | -0.45(-2.20%) |
May 07, 2012 | 20.17 | 20.42 | 20.08 | 20.34 | 8,360,139 | +0.18(+0.90%) |
May 04, 2012 | 20.56 | 20.58 | 20.15 | 20.16 | 12,776,530 | -0.52(-2.52%) |
May 03, 2012 | 20.89 | 20.94 | 20.59 | 20.68 | 12,041,555 | -0.17(-0.80%) |
May 02, 2012 | 20.71 | 20.88 | 20.68 | 20.85 | 15,003,151 | -0.17(-0.80%) |