Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.50 | 21.79 | 21.45 | 21.55 | 695,747 | +0.11(+0.49%) |
Jul 30, 2012 | 21.62 | 21.86 | 21.42 | 21.45 | 200,271 | -0.19(-0.86%) |
Jul 27, 2012 | 21.61 | 21.82 | 21.58 | 21.63 | 365,455 | +0.02(+0.10%) |
Jul 26, 2012 | 21.78 | 21.88 | 21.54 | 21.61 | 278,717 | +0.13(+0.61%) |
Jul 25, 2012 | 21.15 | 21.71 | 21.14 | 21.48 | 296,589 | +0.49(+2.36%) |
Jul 24, 2012 | 21.31 | 21.35 | 20.79 | 20.99 | 235,190 | -0.20(-0.94%) |
Jul 23, 2012 | 21.32 | 21.52 | 21.13 | 21.18 | 303,588 | -0.49(-2.26%) |
Jul 20, 2012 | 22.00 | 22.01 | 21.50 | 21.67 | 438,661 | -0.55(-2.45%) |
Jul 19, 2012 | 22.23 | 22.38 | 22.10 | 22.22 | 345,142 | +0.03(+0.15%) |
Jul 18, 2012 | 21.42 | 22.35 | 21.42 | 22.19 | 574,822 | +0.71(+3.28%) |
Jul 17, 2012 | 21.22 | 21.54 | 21.15 | 21.48 | 402,724 | +0.42(+2.01%) |
Jul 16, 2012 | 20.88 | 21.29 | 20.78 | 21.06 | 474,441 | +0.17(+0.81%) |
Jul 13, 2012 | 20.39 | 20.99 | 20.39 | 20.89 | 499,081 | +0.61(+3.00%) |
Jul 12, 2012 | 20.08 | 20.31 | 20.08 | 20.28 | 205,499 | +0.11(+0.57%) |
Jul 11, 2012 | 20.54 | 20.60 | 20.13 | 20.17 | 209,956 | -0.36(-1.77%) |
Jul 10, 2012 | 20.71 | 20.96 | 20.47 | 20.53 | 373,005 | -0.05(-0.27%) |
Jul 09, 2012 | 20.53 | 20.76 | 20.53 | 20.58 | 387,370 | +0.02(+0.10%) |
Jul 06, 2012 | 20.25 | 20.63 | 20.25 | 20.56 | 188,630 | +0.10(+0.50%) |
Jul 05, 2012 | 20.50 | 20.70 | 20.42 | 20.46 | 262,802 | -0.12(-0.57%) |
Jul 03, 2012 | 20.12 | 20.59 | 20.01 | 20.58 | 212,732 | +0.43(+2.12%) |
Jul 02, 2012 | 20.10 | 20.16 | 19.79 | 20.15 | 269,827 | +0.05(+0.27%) |
Jun 29, 2012 | 19.74 | 20.11 | 19.57 | 20.10 | 146,435 | +0.58(+2.99%) |
Jun 28, 2012 | 19.30 | 19.52 | 19.09 | 19.51 | 231,978 | +0.13(+0.68%) |
Jun 27, 2012 | 19.46 | 19.48 | 19.30 | 19.38 | 192,117 | -0.03(-0.13%) |
Jun 26, 2012 | 19.41 | 19.50 | 19.37 | 19.41 | 252,825 | +0.08(+0.42%) |
Jun 25, 2012 | 19.45 | 19.62 | 19.27 | 19.33 | 217,528 | -0.32(-1.61%) |
Jun 22, 2012 | 19.51 | 19.76 | 19.42 | 19.65 | 290,170 | +0.22(+1.11%) |
Jun 21, 2012 | 19.72 | 19.93 | 19.32 | 19.43 | 346,458 | -0.35(-1.77%) |
Jun 20, 2012 | 20.07 | 20.37 | 19.73 | 19.78 | 236,818 | -0.29(-1.45%) |
Jun 19, 2012 | 19.93 | 20.24 | 19.89 | 20.07 | 161,614 | +0.15(+0.76%) |
Jun 18, 2012 | 19.62 | 20.04 | 19.57 | 19.92 | 153,039 | +0.25(+1.27%) |
Jun 15, 2012 | 19.74 | 19.83 | 19.56 | 19.67 | 362,191 | -0.14(-0.68%) |
Jun 14, 2012 | 19.36 | 19.87 | 19.36 | 19.81 | 176,964 | +0.43(+2.20%) |
Jun 13, 2012 | 19.60 | 19.68 | 19.16 | 19.38 | 342,912 | -0.30(-1.52%) |
Jun 12, 2012 | 19.81 | 20.11 | 19.53 | 19.68 | 201,610 | -0.06(-0.30%) |
Jun 11, 2012 | 20.32 | 20.41 | 19.72 | 19.74 | 302,424 | -0.39(-1.93%) |
Jun 08, 2012 | 19.96 | 20.26 | 19.91 | 20.13 | 149,221 | +0.06(+0.32%) |
Jun 07, 2012 | 20.50 | 20.50 | 20.03 | 20.06 | 285,685 | -0.25(-1.21%) |
Jun 06, 2012 | 19.93 | 20.35 | 19.93 | 20.31 | 241,509 | +0.42(+2.12%) |
Jun 05, 2012 | 19.73 | 20.03 | 19.72 | 19.89 | 300,017 | +0.03(+0.13%) |
Jun 04, 2012 | 19.56 | 19.93 | 19.43 | 19.86 | 439,406 | +0.43(+2.20%) |
Jun 01, 2012 | 19.41 | 19.67 | 19.36 | 19.43 | 486,598 | -0.22(-1.12%) |
May 31, 2012 | 19.64 | 19.79 | 19.64 | 19.65 | 285,276 | -0.02(-0.09%) |
May 30, 2012 | 19.79 | 19.86 | 19.63 | 19.67 | 324,791 | -0.19(-0.98%) |
May 29, 2012 | 19.92 | 19.95 | 19.76 | 19.87 | 266,002 | +0.00(+0.00%) |
May 25, 2012 | 19.84 | 19.98 | 19.78 | 19.87 | 169,517 | +0.02(+0.11%) |
May 24, 2012 | 19.81 | 19.96 | 19.73 | 19.84 | 235,355 | +0.03(+0.17%) |
May 23, 2012 | 19.52 | 19.82 | 19.52 | 19.81 | 296,760 | +0.11(+0.56%) |
May 22, 2012 | 19.57 | 19.91 | 19.53 | 19.70 | 241,815 | +0.21(+1.08%) |
May 21, 2012 | 19.48 | 19.57 | 19.23 | 19.49 | 497,078 | +0.04(+0.22%) |
May 18, 2012 | 19.52 | 19.86 | 19.41 | 19.45 | 403,834 | -0.09(-0.45%) |
May 17, 2012 | 20.06 | 20.12 | 19.53 | 19.54 | 453,532 | -0.54(-2.67%) |
May 16, 2012 | 20.17 | 20.28 | 20.06 | 20.07 | 393,983 | -0.05(-0.25%) |
May 15, 2012 | 20.09 | 20.30 | 19.92 | 20.12 | 399,981 | -0.03(-0.13%) |
May 14, 2012 | 20.42 | 20.56 | 20.14 | 20.15 | 427,565 | -0.36(-1.77%) |
May 11, 2012 | 20.34 | 20.68 | 20.34 | 20.51 | 444,469 | +0.03(+0.14%) |
May 10, 2012 | 20.33 | 20.58 | 20.16 | 20.48 | 451,011 | +0.30(+1.51%) |
May 09, 2012 | 20.25 | 20.47 | 20.17 | 20.18 | 876,029 | -0.16(-0.81%) |
May 08, 2012 | 20.61 | 20.82 | 20.32 | 20.34 | 870,645 | -0.42(-2.01%) |
May 07, 2012 | 20.59 | 21.31 | 20.59 | 20.76 | 693,046 | +0.01(+0.06%) |
May 04, 2012 | 20.66 | 21.09 | 20.47 | 20.75 | 777,812 | -0.11(-0.55%) |
May 03, 2012 | 19.91 | 21.02 | 19.91 | 20.86 | 1,585,635 | +0.85(+4.27%) |
May 02, 2012 | 18.73 | 20.16 | 17.67 | 20.01 | 2,969,170 | +3.32(+19.93%) |