Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.79 | 19.80 | 19.72 | 19.72 | 10,125 | +0.02(+0.10%) |
Jul 30, 2012 | 19.71 | 19.81 | 19.70 | 19.70 | 4,655 | +0.09(+0.46%) |
Jul 27, 2012 | 19.77 | 19.80 | 19.61 | 19.61 | 5,263 | -0.30(-1.51%) |
Jul 26, 2012 | 19.72 | 19.95 | 19.72 | 19.91 | 2,565 | +0.62(+3.21%) |
Jul 25, 2012 | 19.46 | 19.46 | 19.28 | 19.29 | 1,073 | -0.40(-2.03%) |
Jul 24, 2012 | 19.57 | 19.69 | 19.57 | 19.69 | 1,751 | +0.01(+0.05%) |
Jul 23, 2012 | 19.57 | 19.68 | 19.43 | 19.68 | 5,850 | -0.44(-2.19%) |
Jul 20, 2012 | 20.30 | 20.30 | 20.12 | 20.12 | 1,602 | -0.13(-0.64%) |
Jul 19, 2012 | 20.21 | 20.56 | 20.21 | 20.25 | 11,919 | +0.05(+0.25%) |
Jul 18, 2012 | 20.06 | 20.20 | 20.06 | 20.20 | 5,350 | +0.31(+1.56%) |
Jul 17, 2012 | 19.96 | 20.10 | 19.89 | 19.89 | 2,188 | -0.29(-1.44%) |
Jul 16, 2012 | 20.30 | 20.36 | 20.15 | 20.18 | 3,869 | -0.01(-0.05%) |
Jul 14, 2012 | 19.97 | 20.29 | 19.97 | 20.19 | 4,090 | +0.00(+0.00%) |
Jul 13, 2012 | 19.97 | 20.29 | 19.97 | 20.19 | 4,090 | +0.29(+1.46%) |
Jul 12, 2012 | 19.84 | 19.90 | 19.61 | 19.90 | 2,670 | -0.01(-0.05%) |
Jul 11, 2012 | 19.97 | 19.97 | 19.88 | 19.91 | 1,443 | -0.33(-1.63%) |
Jul 10, 2012 | 20.25 | 20.25 | 19.96 | 20.24 | 1,562 | +0.39(+1.96%) |
Jul 09, 2012 | 20.05 | 20.05 | 19.84 | 19.85 | 1,261 | -0.36(-1.78%) |
Jul 06, 2012 | 20.19 | 20.21 | 20.05 | 20.21 | 7,350 | +0.05(+0.25%) |
Jul 05, 2012 | 20.16 | 20.19 | 20.13 | 20.16 | 2,204 | -0.03(-0.15%) |
Jul 03, 2012 | 20.27 | 20.65 | 20.19 | 20.19 | 3,121 | -0.20(-0.98%) |
Jul 02, 2012 | 20.17 | 20.39 | 20.09 | 20.39 | 6,082 | -0.05(-0.24%) |
Jun 29, 2012 | 20.12 | 20.44 | 20.12 | 20.44 | 1,122 | +0.65(+3.28%) |
Jun 28, 2012 | 19.77 | 19.79 | 19.77 | 19.79 | 528 | -0.01(-0.05%) |
Jun 27, 2012 | 19.91 | 19.92 | 19.63 | 19.80 | 4,725 | +0.35(+1.80%) |
Jun 26, 2012 | 19.48 | 19.49 | 19.35 | 19.45 | 4,660 | +0.10(+0.52%) |
Jun 25, 2012 | 19.31 | 19.47 | 19.31 | 19.35 | 1,630 | -0.22(-1.12%) |
Jun 22, 2012 | 19.31 | 19.57 | 19.30 | 19.57 | 5,334 | +0.07(+0.36%) |
Jun 21, 2012 | 19.34 | 19.50 | 19.25 | 19.50 | 1,260 | +0.26(+1.35%) |
Jun 20, 2012 | 19.37 | 19.48 | 19.24 | 19.24 | 2,611 | -0.21(-1.08%) |
Jun 19, 2012 | 19.21 | 19.45 | 19.14 | 19.45 | 2,472 | +0.13(+0.67%) |
Jun 18, 2012 | 19.38 | 19.50 | 19.17 | 19.32 | 2,528 | +0.41(+2.17%) |
Jun 15, 2012 | 19.05 | 19.05 | 18.91 | 18.91 | 1,675 | -0.12(-0.63%) |
Jun 14, 2012 | 18.80 | 19.03 | 18.76 | 19.03 | 3,385 | +0.40(+2.15%) |
Jun 13, 2012 | 18.77 | 19.10 | 18.63 | 18.63 | 947 | -0.19(-1.01%) |
Jun 12, 2012 | 18.82 | 18.82 | 18.82 | 18.82 | 602 | +0.33(+1.78%) |
Jun 11, 2012 | 18.53 | 18.65 | 18.46 | 18.49 | 1,870 | +0.13(+0.71%) |
Jun 08, 2012 | 18.39 | 18.39 | 18.36 | 18.36 | 1,323 | +0.11(+0.60%) |
Jun 07, 2012 | 18.25 | 18.25 | 18.25 | 18.25 | 135 | +0.13(+0.72%) |
Jun 06, 2012 | 18.02 | 18.23 | 18.02 | 18.12 | 20,714 | +0.42(+2.37%) |
Jun 05, 2012 | 17.70 | 17.70 | 17.70 | 17.70 | 748 | -0.03(-0.17%) |
Jun 04, 2012 | 17.73 | 17.73 | 17.73 | 17.73 | 200 | -0.56(-3.06%) |
Jun 01, 2012 | 18.29 | 18.29 | 17.91 | 18.29 | 2,588 | -0.11(-0.60%) |
May 31, 2012 | 18.33 | 18.40 | 18.24 | 18.40 | 3,855 | -0.09(-0.49%) |
May 30, 2012 | 18.71 | 18.71 | 18.49 | 18.49 | 5,910 | -0.33(-1.75%) |
May 29, 2012 | 18.77 | 18.90 | 18.62 | 18.82 | 92,861 | +0.33(+1.78%) |
May 25, 2012 | 18.52 | 18.55 | 18.49 | 18.49 | 1,523 | -0.15(-0.80%) |
May 24, 2012 | 18.58 | 18.64 | 18.37 | 18.64 | 1,065 | +0.34(+1.86%) |
May 23, 2012 | 18.62 | 18.62 | 18.30 | 18.30 | 1,610 | -0.43(-2.30%) |
May 22, 2012 | 18.87 | 18.90 | 18.73 | 18.73 | 4,023 | -0.26(-1.37%) |
May 21, 2012 | 18.84 | 18.99 | 18.74 | 18.99 | 1,127 | +0.47(+2.54%) |
May 18, 2012 | 18.85 | 18.85 | 18.47 | 18.52 | 1,710 | -0.91(-4.68%) |
May 16, 2012 | 19.43 | 19.43 | 19.43 | 0 | -0.06(-0.31%) | |
May 15, 2012 | 19.73 | 19.75 | 19.49 | 19.49 | 4,222 | -0.23(-1.17%) |
May 14, 2012 | 19.57 | 19.84 | 19.57 | 19.72 | 5,429 | +0.02(+0.10%) |
May 11, 2012 | 19.78 | 19.98 | 19.70 | 19.70 | 8,852 | +0.22(+1.13%) |
May 10, 2012 | 19.48 | 19.48 | 19.48 | 19.48 | 3,460 | +0.06(+0.31%) |
May 09, 2012 | 19.45 | 19.50 | 19.42 | 19.42 | 8,682 | -0.22(-1.12%) |
May 08, 2012 | 19.90 | 19.90 | 19.64 | 19.64 | 1,241 | -0.14(-0.71%) |
May 07, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 742 | -0.37(-1.84%) |
May 04, 2012 | 20.11 | 20.15 | 19.89 | 20.15 | 942 | +0.03(+0.15%) |
May 03, 2012 | 20.05 | 20.12 | 20.05 | 20.12 | 1,200 | -0.11(-0.54%) |
May 02, 2012 | 19.84 | 20.23 | 19.84 | 20.23 | 580 | +0.21(+1.05%) |