Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.59 | 19.59 | 19.17 | 19.21 | 6,284,901 | -0.42(-2.14%) |
Jul 30, 2012 | 19.92 | 20.00 | 19.54 | 19.63 | 3,677,737 | -0.34(-1.71%) |
Jul 27, 2012 | 19.82 | 20.11 | 19.43 | 19.97 | 6,510,957 | +0.32(+1.65%) |
Jul 26, 2012 | 19.45 | 19.75 | 19.26 | 19.65 | 6,067,799 | +0.58(+3.02%) |
Jul 25, 2012 | 19.52 | 19.67 | 19.03 | 19.07 | 15,863,658 | -0.21(-1.07%) |
Jul 24, 2012 | 19.65 | 19.71 | 19.13 | 19.28 | 4,867,045 | -0.42(-2.11%) |
Jul 23, 2012 | 19.37 | 19.84 | 19.28 | 19.70 | 4,633,108 | -0.05(-0.28%) |
Jul 20, 2012 | 19.63 | 19.95 | 19.61 | 19.75 | 6,120,918 | -0.07(-0.37%) |
Jul 19, 2012 | 19.86 | 19.91 | 19.52 | 19.82 | 6,882,362 | +0.14(+0.70%) |
Jul 18, 2012 | 19.52 | 19.84 | 19.52 | 19.69 | 6,855,714 | +0.13(+0.65%) |
Jul 17, 2012 | 19.56 | 19.58 | 19.21 | 19.56 | 5,646,182 | +0.02(+0.12%) |
Jul 16, 2012 | 19.64 | 19.72 | 19.28 | 19.54 | 5,635,660 | -0.21(-1.04%) |
Jul 13, 2012 | 19.48 | 19.90 | 19.41 | 19.74 | 8,259,545 | +0.35(+1.79%) |
Jul 12, 2012 | 18.99 | 19.51 | 18.85 | 19.39 | 5,183,060 | +0.27(+1.43%) |
Jul 11, 2012 | 19.38 | 19.40 | 18.97 | 19.12 | 6,708,760 | -0.19(-0.99%) |
Jul 10, 2012 | 19.76 | 19.88 | 19.20 | 19.31 | 7,422,663 | -0.39(-1.99%) |
Jul 09, 2012 | 19.72 | 19.75 | 19.49 | 19.70 | 3,221,781 | -0.10(-0.51%) |
Jul 06, 2012 | 19.68 | 19.82 | 19.53 | 19.80 | 5,040,276 | -0.15(-0.73%) |
Jul 05, 2012 | 19.64 | 20.01 | 19.60 | 19.95 | 5,538,036 | +0.22(+1.11%) |
Jul 03, 2012 | 19.67 | 19.78 | 19.51 | 19.73 | 2,934,348 | +0.07(+0.37%) |
Jul 02, 2012 | 19.49 | 19.68 | 19.29 | 19.66 | 8,011,402 | +0.17(+0.87%) |
Jun 29, 2012 | 19.07 | 19.52 | 19.07 | 19.49 | 6,782,745 | +0.75(+4.02%) |
Jun 28, 2012 | 18.39 | 18.77 | 18.34 | 18.74 | 6,918,237 | +0.18(+0.98%) |
Jun 27, 2012 | 18.49 | 18.75 | 18.39 | 18.55 | 10,458,321 | +0.32(+1.75%) |
Jun 26, 2012 | 17.92 | 18.38 | 17.81 | 18.23 | 8,966,098 | +0.38(+2.15%) |
Jun 25, 2012 | 17.81 | 18.03 | 17.73 | 17.85 | 7,033,892 | -0.27(-1.51%) |
Jun 22, 2012 | 18.14 | 18.23 | 17.91 | 18.12 | 3,657,953 | +0.13(+0.74%) |
Jun 21, 2012 | 18.74 | 18.75 | 17.97 | 17.99 | 10,619,369 | -0.87(-4.62%) |
Jun 20, 2012 | 19.12 | 19.12 | 18.70 | 18.86 | 8,636,747 | -0.17(-0.91%) |
Jun 19, 2012 | 19.07 | 19.20 | 18.90 | 19.04 | 7,383,114 | +0.20(+1.07%) |
Jun 18, 2012 | 18.36 | 18.87 | 18.33 | 18.84 | 8,423,285 | +0.37(+1.98%) |
Jun 15, 2012 | 18.27 | 18.52 | 18.19 | 18.47 | 7,442,058 | +0.23(+1.25%) |
Jun 14, 2012 | 17.88 | 18.32 | 17.79 | 18.24 | 12,240,381 | +0.45(+2.55%) |
Jun 13, 2012 | 18.11 | 18.29 | 17.70 | 17.79 | 7,639,729 | -0.39(-2.17%) |
Jun 12, 2012 | 17.95 | 18.22 | 17.82 | 18.19 | 12,657,494 | +0.30(+1.65%) |
Jun 11, 2012 | 18.69 | 18.74 | 17.87 | 17.89 | 7,279,660 | -0.62(-3.34%) |
Jun 08, 2012 | 18.07 | 18.54 | 17.94 | 18.51 | 5,453,966 | +0.36(+2.00%) |
Jun 07, 2012 | 18.45 | 18.53 | 18.04 | 18.14 | 6,717,724 | +0.06(+0.35%) |
Jun 06, 2012 | 17.80 | 18.13 | 17.77 | 18.08 | 10,376,656 | +0.35(+1.95%) |
Jun 05, 2012 | 17.27 | 17.82 | 17.23 | 17.74 | 9,564,084 | +0.43(+2.47%) |
Jun 04, 2012 | 17.80 | 17.89 | 17.19 | 17.31 | 16,508,766 | -0.44(-2.46%) |
Jun 01, 2012 | 18.33 | 18.40 | 17.64 | 17.74 | 16,139,230 | -1.06(-5.65%) |
May 31, 2012 | 18.86 | 18.97 | 18.30 | 18.81 | 12,222,754 | -0.05(-0.29%) |
May 30, 2012 | 19.32 | 19.32 | 18.73 | 18.86 | 10,571,030 | -0.68(-3.49%) |
May 29, 2012 | 19.27 | 19.55 | 19.22 | 19.54 | 7,063,685 | +0.44(+2.28%) |
May 25, 2012 | 19.07 | 19.20 | 18.96 | 19.11 | 5,501,248 | +0.08(+0.43%) |
May 24, 2012 | 18.87 | 19.16 | 18.73 | 19.03 | 8,247,954 | +0.25(+1.31%) |
May 23, 2012 | 18.35 | 18.84 | 18.27 | 18.78 | 11,057,963 | +0.19(+1.03%) |
May 22, 2012 | 18.39 | 18.76 | 18.36 | 18.59 | 9,185,531 | +0.31(+1.69%) |
May 21, 2012 | 17.94 | 18.30 | 17.64 | 18.28 | 9,992,305 | +0.36(+2.03%) |
May 18, 2012 | 18.16 | 18.21 | 17.74 | 17.92 | 14,775,132 | -0.22(-1.20%) |
May 17, 2012 | 19.16 | 19.18 | 18.10 | 18.14 | 15,901,530 | -0.99(-5.18%) |
May 16, 2012 | 19.47 | 19.64 | 19.12 | 19.12 | 8,876,364 | -0.15(-0.80%) |
May 15, 2012 | 19.07 | 19.62 | 18.93 | 19.28 | 16,306,360 | +0.11(+0.57%) |
May 14, 2012 | 19.40 | 19.54 | 19.15 | 19.17 | 6,724,868 | -0.39(-2.00%) |
May 11, 2012 | 19.18 | 19.69 | 19.15 | 19.56 | 7,142,771 | +0.25(+1.27%) |
May 10, 2012 | 19.51 | 19.65 | 19.27 | 19.32 | 7,015,961 | -0.07(-0.37%) |
May 09, 2012 | 18.97 | 19.45 | 18.91 | 19.39 | 12,085,785 | +0.15(+0.76%) |
May 08, 2012 | 19.32 | 19.36 | 18.78 | 19.24 | 11,026,236 | -0.25(-1.26%) |
May 07, 2012 | 19.41 | 19.68 | 19.39 | 19.49 | 4,431,538 | -0.01(-0.05%) |
May 04, 2012 | 19.69 | 19.82 | 19.46 | 19.50 | 8,376,517 | -0.34(-1.69%) |
May 03, 2012 | 20.21 | 20.29 | 19.73 | 19.83 | 8,393,270 | -0.34(-1.67%) |
May 02, 2012 | 19.70 | 20.37 | 19.69 | 20.17 | 13,736,980 | +0.39(+1.97%) |