Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.53 | 19.71 | 19.42 | 19.52 | 978,690 | +0.03(+0.15%) |
Jul 30, 2012 | 19.66 | 19.77 | 19.44 | 19.49 | 1,979,992 | -0.10(-0.52%) |
Jul 27, 2012 | 20.19 | 20.19 | 19.49 | 19.60 | 3,749,520 | -0.56(-2.78%) |
Jul 26, 2012 | 20.64 | 20.94 | 20.02 | 20.16 | 1,811,332 | -0.35(-1.71%) |
Jul 25, 2012 | 20.63 | 20.69 | 20.38 | 20.51 | 465,912 | -0.01(-0.04%) |
Jul 24, 2012 | 20.72 | 20.72 | 20.38 | 20.51 | 717,115 | -0.14(-0.67%) |
Jul 23, 2012 | 20.59 | 20.74 | 20.50 | 20.65 | 618,401 | -0.23(-1.12%) |
Jul 20, 2012 | 20.84 | 21.08 | 20.78 | 20.89 | 554,284 | -0.09(-0.42%) |
Jul 19, 2012 | 21.26 | 21.26 | 20.77 | 20.97 | 682,961 | -0.20(-0.93%) |
Jul 18, 2012 | 21.36 | 21.43 | 21.08 | 21.17 | 653,843 | -0.20(-0.95%) |
Jul 17, 2012 | 21.32 | 21.45 | 21.02 | 21.37 | 761,758 | +0.17(+0.83%) |
Jul 16, 2012 | 21.21 | 21.30 | 21.09 | 21.20 | 744,948 | -0.07(-0.31%) |
Jul 13, 2012 | 21.07 | 21.30 | 21.06 | 21.27 | 715,489 | +0.25(+1.18%) |
Jul 12, 2012 | 20.86 | 21.13 | 20.75 | 21.02 | 437,618 | +0.01(+0.07%) |
Jul 11, 2012 | 21.05 | 21.13 | 20.89 | 21.00 | 771,628 | -0.02(-0.10%) |
Jul 10, 2012 | 21.29 | 21.35 | 20.92 | 21.02 | 495,537 | -0.23(-1.06%) |
Jul 09, 2012 | 21.27 | 21.38 | 21.11 | 21.25 | 1,115,533 | -0.11(-0.51%) |
Jul 06, 2012 | 21.18 | 21.38 | 21.15 | 21.36 | 733,329 | +0.04(+0.17%) |
Jul 05, 2012 | 21.32 | 21.46 | 21.22 | 21.32 | 1,457,286 | +0.02(+0.10%) |
Jul 03, 2012 | 21.28 | 21.41 | 21.19 | 21.30 | 791,519 | +0.13(+0.62%) |
Jul 02, 2012 | 20.95 | 21.19 | 20.89 | 21.17 | 1,840,718 | +0.31(+1.50%) |
Jun 29, 2012 | 20.52 | 20.88 | 20.36 | 20.86 | 1,721,815 | +0.68(+3.38%) |
Jun 28, 2012 | 19.83 | 20.21 | 19.80 | 20.18 | 1,249,898 | +0.27(+1.33%) |
Jun 27, 2012 | 19.70 | 19.98 | 19.60 | 19.91 | 986,286 | +0.27(+1.39%) |
Jun 26, 2012 | 19.60 | 19.78 | 19.44 | 19.64 | 753,470 | +0.08(+0.40%) |
Jun 25, 2012 | 19.60 | 19.67 | 19.41 | 19.56 | 526,589 | -0.18(-0.91%) |
Jun 22, 2012 | 19.87 | 19.92 | 19.69 | 19.74 | 783,636 | -0.04(-0.22%) |
Jun 21, 2012 | 20.14 | 20.14 | 19.72 | 19.78 | 920,687 | -0.31(-1.54%) |
Jun 20, 2012 | 20.16 | 20.29 | 19.98 | 20.09 | 1,012,852 | -0.06(-0.32%) |
Jun 19, 2012 | 20.08 | 20.25 | 20.00 | 20.15 | 973,156 | +0.10(+0.50%) |
Jun 18, 2012 | 19.78 | 20.11 | 19.67 | 20.05 | 1,003,234 | +0.23(+1.16%) |
Jun 15, 2012 | 19.72 | 19.87 | 19.68 | 19.82 | 1,104,003 | +0.06(+0.29%) |
Jun 14, 2012 | 19.70 | 19.89 | 19.62 | 19.77 | 1,308,023 | +0.14(+0.69%) |
Jun 13, 2012 | 19.69 | 19.94 | 19.57 | 19.63 | 945,494 | -0.12(-0.62%) |
Jun 12, 2012 | 19.62 | 19.75 | 19.51 | 19.75 | 760,957 | +0.24(+1.25%) |
Jun 11, 2012 | 20.25 | 20.25 | 19.49 | 19.51 | 1,135,209 | -0.58(-2.89%) |
Jun 08, 2012 | 19.79 | 20.09 | 19.75 | 20.09 | 569,611 | +0.30(+1.52%) |
Jun 07, 2012 | 20.07 | 20.23 | 19.75 | 19.79 | 778,247 | -0.12(-0.61%) |
Jun 06, 2012 | 19.67 | 20.01 | 19.58 | 19.91 | 1,201,161 | +0.41(+2.10%) |
Jun 05, 2012 | 19.05 | 19.59 | 18.98 | 19.50 | 884,386 | +0.32(+1.64%) |
Jun 04, 2012 | 19.24 | 19.33 | 18.92 | 19.19 | 1,296,411 | +0.01(+0.04%) |
Jun 01, 2012 | 19.14 | 19.33 | 19.12 | 19.18 | 1,451,114 | -0.37(-1.87%) |
May 31, 2012 | 19.44 | 19.67 | 19.26 | 19.54 | 1,347,425 | +0.09(+0.48%) |
May 30, 2012 | 19.75 | 19.75 | 19.40 | 19.45 | 1,391,520 | -0.39(-1.95%) |
May 29, 2012 | 19.63 | 19.88 | 19.39 | 19.84 | 1,574,383 | +0.37(+1.88%) |
May 25, 2012 | 19.67 | 19.75 | 19.43 | 19.47 | 583,201 | -0.16(-0.80%) |
May 24, 2012 | 19.53 | 19.73 | 19.34 | 19.63 | 611,293 | +0.09(+0.48%) |
May 23, 2012 | 19.30 | 19.55 | 19.12 | 19.54 | 705,450 | +0.16(+0.81%) |
May 22, 2012 | 19.50 | 19.57 | 19.24 | 19.38 | 1,106,509 | -0.11(-0.59%) |
May 21, 2012 | 19.19 | 19.61 | 19.09 | 19.49 | 1,030,624 | +0.32(+1.65%) |
May 18, 2012 | 19.64 | 19.67 | 19.14 | 19.18 | 957,496 | -0.44(-2.27%) |
May 17, 2012 | 20.23 | 20.25 | 19.57 | 19.62 | 1,995,997 | -0.57(-2.84%) |
May 16, 2012 | 20.32 | 20.36 | 20.15 | 20.20 | 1,314,195 | -0.11(-0.57%) |
May 15, 2012 | 20.44 | 20.47 | 20.20 | 20.31 | 1,294,702 | -0.19(-0.91%) |
May 14, 2012 | 20.54 | 20.66 | 20.41 | 20.50 | 1,144,421 | -0.27(-1.28%) |
May 11, 2012 | 20.58 | 20.93 | 20.56 | 20.76 | 934,659 | +0.07(+0.35%) |
May 10, 2012 | 20.89 | 20.93 | 20.62 | 20.69 | 943,613 | -0.07(-0.35%) |
May 09, 2012 | 20.56 | 20.94 | 20.53 | 20.76 | 1,279,397 | -0.01(-0.03%) |
May 08, 2012 | 20.56 | 20.79 | 20.56 | 20.77 | 832,127 | +0.07(+0.35%) |
May 07, 2012 | 20.59 | 20.78 | 20.55 | 20.70 | 601,595 | +0.04(+0.17%) |
May 04, 2012 | 20.63 | 20.68 | 20.53 | 20.66 | 872,818 | -0.11(-0.55%) |
May 03, 2012 | 20.81 | 20.84 | 20.67 | 20.78 | 1,113,250 | -0.01(-0.07%) |
May 02, 2012 | 20.72 | 20.94 | 20.54 | 20.79 | 780,190 | -0.02(-0.10%) |