Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.60 | 21.05 | 20.60 | 20.97 | 842,659 | +0.19(+0.91%) |
Jul 30, 2012 | 20.98 | 21.03 | 20.54 | 20.78 | 191,471 | +0.05(+0.25%) |
Jul 27, 2012 | 20.59 | 21.03 | 20.49 | 20.73 | 211,047 | +0.13(+0.62%) |
Jul 26, 2012 | 20.40 | 20.60 | 20.15 | 20.60 | 86,245 | +0.25(+1.22%) |
Jul 25, 2012 | 20.16 | 20.52 | 19.76 | 20.35 | 106,292 | +0.29(+1.45%) |
Jul 24, 2012 | 19.99 | 20.56 | 19.98 | 20.06 | 246,789 | +0.39(+1.96%) |
Jul 23, 2012 | 20.05 | 20.13 | 19.41 | 19.67 | 211,322 | -0.43(-2.13%) |
Jul 20, 2012 | 19.67 | 20.12 | 19.54 | 20.10 | 128,729 | +0.36(+1.83%) |
Jul 19, 2012 | 19.79 | 19.98 | 19.74 | 19.74 | 46,277 | +0.06(+0.31%) |
Jul 18, 2012 | 19.77 | 19.93 | 19.59 | 19.68 | 57,671 | -0.10(-0.52%) |
Jul 17, 2012 | 20.03 | 20.04 | 19.63 | 19.79 | 120,642 | -0.05(-0.26%) |
Jul 16, 2012 | 19.88 | 19.96 | 19.75 | 19.84 | 102,143 | +0.03(+0.13%) |
Jul 13, 2012 | 19.54 | 19.87 | 19.54 | 19.81 | 152,459 | +0.30(+1.54%) |
Jul 12, 2012 | 20.08 | 20.16 | 19.36 | 19.51 | 111,105 | -0.39(-1.94%) |
Jul 11, 2012 | 19.96 | 20.14 | 19.83 | 19.90 | 133,807 | +0.10(+0.52%) |
Jul 10, 2012 | 20.06 | 20.06 | 19.79 | 19.79 | 120,314 | -0.15(-0.77%) |
Jul 09, 2012 | 19.78 | 20.04 | 19.63 | 19.95 | 136,440 | +0.09(+0.48%) |
Jul 06, 2012 | 20.40 | 20.40 | 19.79 | 19.85 | 73,049 | +0.04(+0.22%) |
Jul 05, 2012 | 19.62 | 20.16 | 19.62 | 19.81 | 107,090 | +0.11(+0.57%) |
Jul 03, 2012 | 19.69 | 19.75 | 19.66 | 19.70 | 107,980 | +0.04(+0.22%) |
Jul 02, 2012 | 19.27 | 19.74 | 19.23 | 19.66 | 553,265 | +0.40(+2.10%) |
Jun 29, 2012 | 19.14 | 19.26 | 19.02 | 19.25 | 199,721 | +0.23(+1.22%) |
Jun 28, 2012 | 18.44 | 19.02 | 18.31 | 19.02 | 1,057,375 | +0.37(+1.98%) |
Jun 27, 2012 | 18.71 | 18.87 | 18.54 | 18.65 | 106,657 | +0.10(+0.56%) |
Jun 26, 2012 | 18.86 | 18.88 | 18.55 | 18.55 | 270,979 | -0.25(-1.32%) |
Jun 25, 2012 | 18.84 | 18.88 | 18.46 | 18.80 | 53,293 | +0.04(+0.23%) |
Jun 22, 2012 | 18.86 | 18.90 | 18.66 | 18.76 | 49,437 | +0.05(+0.25%) |
Jun 21, 2012 | 18.81 | 18.91 | 18.46 | 18.71 | 195,879 | -0.07(-0.39%) |
Jun 20, 2012 | 18.76 | 18.84 | 18.64 | 18.78 | 460,020 | +0.08(+0.41%) |
Jun 19, 2012 | 18.76 | 18.82 | 18.61 | 18.70 | 202,922 | -0.05(-0.27%) |
Jun 18, 2012 | 18.87 | 18.87 | 18.65 | 18.76 | 110,846 | -0.08(-0.41%) |
Jun 15, 2012 | 18.77 | 18.84 | 18.62 | 18.83 | 113,143 | +0.13(+0.69%) |
Jun 14, 2012 | 18.84 | 18.94 | 18.51 | 18.70 | 258,091 | -0.08(-0.41%) |
Jun 13, 2012 | 18.60 | 18.80 | 18.60 | 18.78 | 192,724 | +0.07(+0.37%) |
Jun 12, 2012 | 18.67 | 18.89 | 18.57 | 18.71 | 454,061 | +0.33(+1.77%) |
Jun 11, 2012 | 18.71 | 18.79 | 18.28 | 18.39 | 206,329 | -0.28(-1.52%) |
Jun 08, 2012 | 18.60 | 18.78 | 18.34 | 18.67 | 1,593,714 | +0.13(+0.69%) |
Jun 07, 2012 | 18.46 | 18.60 | 18.22 | 18.54 | 189,273 | +0.19(+1.03%) |
Jun 06, 2012 | 18.11 | 18.35 | 17.43 | 18.35 | 193,179 | +0.38(+2.10%) |
Jun 05, 2012 | 17.44 | 18.10 | 17.44 | 17.98 | 269,638 | -0.02(-0.10%) |
Jun 04, 2012 | 18.17 | 18.17 | 17.60 | 17.99 | 136,164 | -0.05(-0.29%) |
Jun 01, 2012 | 17.73 | 18.37 | 17.73 | 18.04 | 404,954 | -0.09(-0.47%) |
May 31, 2012 | 18.10 | 18.20 | 17.78 | 18.13 | 427,162 | -0.08(-0.42%) |
May 30, 2012 | 17.87 | 18.37 | 17.44 | 18.21 | 183,248 | +0.13(+0.71%) |
May 29, 2012 | 18.65 | 18.65 | 18.00 | 18.08 | 112,896 | -0.39(-2.09%) |
May 25, 2012 | 17.40 | 18.54 | 17.40 | 18.46 | 356,436 | +0.96(+5.49%) |
May 24, 2012 | 17.32 | 17.70 | 17.17 | 17.50 | 237,891 | +0.21(+1.24%) |
May 23, 2012 | 17.88 | 17.98 | 17.17 | 17.29 | 594,608 | -0.74(-4.10%) |
May 22, 2012 | 18.08 | 18.26 | 17.37 | 18.03 | 389,086 | -0.04(-0.24%) |
May 21, 2012 | 18.88 | 18.88 | 18.03 | 18.07 | 151,970 | -0.05(-0.28%) |
May 18, 2012 | 18.03 | 18.37 | 18.03 | 18.12 | 400,583 | +0.01(+0.05%) |
May 17, 2012 | 18.28 | 18.46 | 18.03 | 18.11 | 384,031 | -0.40(-2.18%) |
May 16, 2012 | 18.10 | 18.54 | 18.04 | 18.52 | 364,838 | +0.39(+2.13%) |
May 15, 2012 | 18.22 | 18.36 | 18.03 | 18.13 | 606,890 | +0.08(+0.43%) |
May 14, 2012 | 18.16 | 18.40 | 18.01 | 18.05 | 416,854 | -0.27(-1.50%) |
May 11, 2012 | 18.64 | 18.74 | 18.16 | 18.33 | 310,726 | -0.32(-1.70%) |
May 10, 2012 | 18.46 | 18.67 | 18.46 | 18.64 | 540,407 | -0.03(-0.14%) |
May 09, 2012 | 18.88 | 18.94 | 18.05 | 18.67 | 5,017,638 | -0.21(-1.14%) |
May 08, 2012 | 18.89 | 18.93 | 18.88 | 18.88 | 7,994,671 | -0.01(-0.05%) |
May 07, 2012 | 18.95 | 18.96 | 18.88 | 18.89 | 3,226,584 | -0.03(-0.18%) |
May 04, 2012 | 18.93 | 18.96 | 18.88 | 18.93 | 7,311,532 | +0.00(+0.00%) |