Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.28 | 20.61 | 20.16 | 20.43 | 845,594 | +0.10(+0.51%) |
Jul 30, 2012 | 19.77 | 20.43 | 19.66 | 20.33 | 464,059 | +0.64(+3.26%) |
Jul 27, 2012 | 18.98 | 19.91 | 18.52 | 19.69 | 711,276 | +0.65(+3.42%) |
Jul 26, 2012 | 19.59 | 19.71 | 18.92 | 19.04 | 408,350 | -0.12(-0.63%) |
Jul 25, 2012 | 19.18 | 19.50 | 19.03 | 19.16 | 164,182 | +0.13(+0.67%) |
Jul 24, 2012 | 19.41 | 19.46 | 18.76 | 19.03 | 525,160 | -0.38(-1.94%) |
Jul 23, 2012 | 19.35 | 19.59 | 19.34 | 19.41 | 313,788 | -0.33(-1.65%) |
Jul 20, 2012 | 19.95 | 20.22 | 19.47 | 19.73 | 586,011 | -0.39(-1.96%) |
Jul 19, 2012 | 20.19 | 20.33 | 19.88 | 20.13 | 326,077 | +0.10(+0.51%) |
Jul 18, 2012 | 19.95 | 20.12 | 18.96 | 20.02 | 453,620 | +0.08(+0.39%) |
Jul 17, 2012 | 19.46 | 20.17 | 19.36 | 19.95 | 460,934 | +0.66(+3.42%) |
Jul 16, 2012 | 19.51 | 19.56 | 19.18 | 19.29 | 157,428 | -0.29(-1.49%) |
Jul 13, 2012 | 19.25 | 19.62 | 19.16 | 19.58 | 245,833 | +0.45(+2.33%) |
Jul 12, 2012 | 19.16 | 19.24 | 18.88 | 19.13 | 373,769 | -0.22(-1.15%) |
Jul 11, 2012 | 19.71 | 19.76 | 19.32 | 19.36 | 288,585 | -0.33(-1.65%) |
Jul 10, 2012 | 20.07 | 20.15 | 19.61 | 19.68 | 403,554 | -0.21(-1.08%) |
Jul 09, 2012 | 19.91 | 19.98 | 19.74 | 19.89 | 343,924 | -0.03(-0.17%) |
Jul 06, 2012 | 20.10 | 20.15 | 19.84 | 19.93 | 204,391 | -0.46(-2.27%) |
Jul 05, 2012 | 20.63 | 20.71 | 20.24 | 20.39 | 429,810 | -0.39(-1.90%) |
Jul 03, 2012 | 20.51 | 20.79 | 20.41 | 20.79 | 270,780 | +0.23(+1.12%) |
Jul 02, 2012 | 20.80 | 20.93 | 20.36 | 20.55 | 402,919 | -0.25(-1.19%) |
Jun 29, 2012 | 20.21 | 20.82 | 20.20 | 20.80 | 210,342 | +1.06(+5.38%) |
Jun 28, 2012 | 19.87 | 19.98 | 19.49 | 19.74 | 393,520 | -0.33(-1.62%) |
Jun 27, 2012 | 19.63 | 20.13 | 19.63 | 20.07 | 267,150 | +0.49(+2.49%) |
Jun 26, 2012 | 19.75 | 19.83 | 19.36 | 19.58 | 241,871 | -0.08(-0.39%) |
Jun 25, 2012 | 19.95 | 19.95 | 19.54 | 19.65 | 251,785 | -0.63(-3.12%) |
Jun 22, 2012 | 20.18 | 20.31 | 19.95 | 20.29 | 386,403 | +0.18(+0.89%) |
Jun 21, 2012 | 20.51 | 20.52 | 19.97 | 20.11 | 596,150 | -0.37(-1.80%) |
Jun 20, 2012 | 20.98 | 20.98 | 20.43 | 20.48 | 333,489 | -0.57(-2.69%) |
Jun 19, 2012 | 20.79 | 21.30 | 20.66 | 21.04 | 284,004 | +0.27(+1.28%) |
Jun 18, 2012 | 20.40 | 20.81 | 20.31 | 20.78 | 235,434 | +0.27(+1.29%) |
Jun 15, 2012 | 20.69 | 20.70 | 20.44 | 20.51 | 409,927 | -0.17(-0.83%) |
Jun 14, 2012 | 20.31 | 20.76 | 20.15 | 20.68 | 293,886 | +0.43(+2.11%) |
Jun 13, 2012 | 20.63 | 20.71 | 20.12 | 20.25 | 600,269 | -0.47(-2.27%) |
Jun 12, 2012 | 20.37 | 20.77 | 20.30 | 20.73 | 330,777 | +0.46(+2.28%) |
Jun 11, 2012 | 20.96 | 21.02 | 20.22 | 20.26 | 376,963 | -0.44(-2.11%) |
Jun 08, 2012 | 20.31 | 20.79 | 20.13 | 20.70 | 233,965 | +0.30(+1.47%) |
Jun 07, 2012 | 20.67 | 20.89 | 20.36 | 20.40 | 350,570 | +0.00(+0.00%) |
Jun 06, 2012 | 20.05 | 20.43 | 20.02 | 20.40 | 291,900 | +0.55(+2.76%) |
Jun 05, 2012 | 19.35 | 20.06 | 19.18 | 19.85 | 565,150 | +0.40(+2.07%) |
Jun 04, 2012 | 19.61 | 19.63 | 19.20 | 19.45 | 426,965 | -0.09(-0.44%) |
Jun 01, 2012 | 19.24 | 19.90 | 19.10 | 19.53 | 778,016 | -0.39(-1.98%) |
May 31, 2012 | 19.96 | 20.02 | 19.43 | 19.93 | 589,738 | -0.03(-0.17%) |
May 30, 2012 | 20.01 | 20.03 | 19.70 | 19.96 | 340,739 | -0.15(-0.77%) |
May 29, 2012 | 19.99 | 20.16 | 19.86 | 20.12 | 253,437 | +0.35(+1.78%) |
May 25, 2012 | 20.13 | 20.15 | 19.68 | 19.77 | 244,725 | -0.33(-1.66%) |
May 24, 2012 | 20.37 | 20.40 | 19.69 | 20.10 | 336,799 | -0.26(-1.26%) |
May 23, 2012 | 20.00 | 20.36 | 19.61 | 20.36 | 381,685 | +0.13(+0.63%) |
May 22, 2012 | 20.30 | 20.46 | 20.10 | 20.23 | 333,344 | -0.03(-0.17%) |
May 21, 2012 | 20.07 | 20.46 | 19.90 | 20.26 | 505,331 | +0.33(+1.67%) |
May 18, 2012 | 20.19 | 20.25 | 19.81 | 19.93 | 317,794 | -0.25(-1.23%) |
May 17, 2012 | 20.85 | 20.91 | 20.18 | 20.18 | 328,589 | -0.67(-3.19%) |
May 16, 2012 | 20.94 | 21.10 | 20.80 | 20.84 | 364,599 | +0.02(+0.08%) |
May 15, 2012 | 20.82 | 21.11 | 20.75 | 20.82 | 203,091 | +0.03(+0.16%) |
May 14, 2012 | 21.05 | 21.15 | 20.77 | 20.79 | 282,517 | -0.55(-2.56%) |
May 11, 2012 | 21.24 | 21.68 | 21.22 | 21.34 | 232,824 | -0.09(-0.40%) |
May 10, 2012 | 21.64 | 21.70 | 21.32 | 21.42 | 324,204 | +0.02(+0.08%) |
May 09, 2012 | 21.39 | 21.60 | 21.23 | 21.40 | 598,843 | -0.36(-1.65%) |
May 08, 2012 | 21.76 | 21.86 | 21.52 | 21.76 | 277,181 | -0.19(-0.85%) |
May 07, 2012 | 21.86 | 22.15 | 21.86 | 21.95 | 345,933 | -0.03(-0.16%) |
May 04, 2012 | 22.24 | 22.33 | 21.96 | 21.98 | 462,502 | -0.39(-1.75%) |
May 03, 2012 | 22.67 | 22.79 | 22.31 | 22.38 | 474,892 | -0.35(-1.54%) |
May 02, 2012 | 22.40 | 23.05 | 22.21 | 22.73 | 525,772 | +0.20(+0.87%) |