Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.84 | 20.90 | 19.98 | 20.41 | 3,470 | -0.49(-2.35%) |
Jul 30, 2012 | 20.35 | 21.02 | 20.04 | 20.90 | 1,436 | +0.31(+1.49%) |
Jul 27, 2012 | 20.78 | 21.08 | 20.41 | 20.59 | 7,169 | -0.25(-1.18%) |
Jul 26, 2012 | 21.39 | 21.39 | 19.98 | 20.84 | 2,383 | +0.18(+0.89%) |
Jul 25, 2012 | 20.78 | 20.96 | 19.92 | 20.65 | 4,133 | +0.00(+0.00%) |
Jul 24, 2012 | 20.84 | 21.57 | 20.16 | 20.65 | 9,270 | -0.37(-1.75%) |
Jul 23, 2012 | 20.47 | 21.21 | 20.29 | 21.02 | 4,274 | -0.18(-0.87%) |
Jul 20, 2012 | 21.02 | 21.21 | 20.78 | 21.21 | 2,645 | +0.49(+2.37%) |
Jul 19, 2012 | 19.98 | 21.08 | 19.98 | 20.71 | 3,940 | +0.55(+2.74%) |
Jul 18, 2012 | 20.35 | 20.35 | 19.98 | 20.16 | 2,134 | -0.43(-2.09%) |
Jul 17, 2012 | 20.65 | 21.39 | 20.28 | 20.59 | 3,914 | +0.31(+1.52%) |
Jul 16, 2012 | 20.90 | 21.39 | 19.98 | 20.28 | 7,028 | -0.55(-2.65%) |
Jul 13, 2012 | 19.85 | 21.21 | 19.67 | 20.84 | 9,061 | +1.35(+6.94%) |
Jul 12, 2012 | 19.55 | 20.30 | 19.05 | 19.48 | 3,656 | +0.06(+0.32%) |
Jul 11, 2012 | 19.73 | 19.98 | 19.24 | 19.42 | 1,600 | -0.31(-1.56%) |
Jul 10, 2012 | 19.73 | 20.35 | 19.26 | 19.73 | 2,482 | -0.37(-1.83%) |
Jul 09, 2012 | 20.59 | 20.59 | 19.30 | 20.10 | 4,895 | -0.68(-3.25%) |
Jul 06, 2012 | 20.22 | 20.78 | 19.73 | 20.78 | 2,397 | +0.12(+0.60%) |
Jul 05, 2012 | 20.04 | 20.90 | 19.61 | 20.65 | 9,303 | +0.18(+0.90%) |
Jul 03, 2012 | 19.61 | 20.53 | 19.36 | 20.47 | 5,874 | +0.57(+2.84%) |
Jul 02, 2012 | 19.67 | 20.10 | 19.18 | 19.90 | 4,954 | +0.23(+1.19%) |
Jun 29, 2012 | 19.42 | 19.67 | 18.84 | 19.67 | 2,549 | +0.42(+2.20%) |
Jun 28, 2012 | 19.05 | 19.25 | 18.44 | 19.25 | 1,083 | -0.18(-0.92%) |
Jun 27, 2012 | 19.05 | 19.61 | 18.76 | 19.42 | 5,499 | +0.12(+0.64%) |
Jun 26, 2012 | 18.93 | 19.36 | 18.93 | 19.30 | 1,107 | +0.12(+0.64%) |
Jun 25, 2012 | 19.18 | 19.67 | 18.93 | 19.18 | 1,643 | -0.43(-2.19%) |
Jun 22, 2012 | 19.36 | 19.73 | 18.75 | 19.61 | 4,738 | +0.12(+0.63%) |
Jun 21, 2012 | 19.67 | 19.67 | 18.26 | 19.48 | 4,456 | -0.18(-0.94%) |
Jun 20, 2012 | 19.48 | 19.98 | 17.83 | 19.67 | 13,440 | +0.00(+0.00%) |
Jun 19, 2012 | 19.73 | 19.98 | 18.81 | 19.67 | 2,900 | +0.31(+1.58%) |
Jun 18, 2012 | 19.48 | 19.67 | 19.30 | 19.36 | 628 | -0.61(-3.07%) |
Jun 15, 2012 | 19.85 | 19.98 | 19.05 | 19.98 | 1,455 | +0.45(+2.28%) |
Jun 14, 2012 | 19.30 | 20.16 | 19.05 | 19.53 | 2,542 | +0.17(+0.88%) |
Jun 13, 2012 | 19.73 | 19.73 | 19.24 | 19.36 | 639 | -0.25(-1.25%) |
Jun 12, 2012 | 19.91 | 19.91 | 18.75 | 19.61 | 2,186 | -0.25(-1.24%) |
Jun 11, 2012 | 19.85 | 20.65 | 19.24 | 19.85 | 457 | +0.00(+0.00%) |
Jun 08, 2012 | 19.42 | 19.85 | 19.18 | 19.85 | 2,577 | -0.18(-0.92%) |
Jun 07, 2012 | 20.71 | 20.78 | 19.92 | 20.04 | 3,027 | -0.25(-1.21%) |
Jun 06, 2012 | 19.05 | 20.96 | 19.05 | 20.28 | 9,563 | +1.23(+6.45%) |
Jun 05, 2012 | 18.93 | 19.36 | 18.75 | 19.05 | 1,917 | -0.06(-0.32%) |
Jun 04, 2012 | 19.42 | 19.48 | 18.93 | 19.12 | 1,719 | +0.12(+0.65%) |
Jun 01, 2012 | 19.73 | 19.85 | 18.93 | 18.99 | 2,701 | -0.98(-4.92%) |
May 31, 2012 | 19.73 | 20.71 | 19.36 | 19.98 | 3,073 | +0.43(+2.20%) |
May 30, 2012 | 19.36 | 19.67 | 18.62 | 19.55 | 4,526 | -0.43(-2.15%) |
May 29, 2012 | 19.05 | 20.10 | 18.44 | 19.98 | 12,137 | +0.92(+4.84%) |
May 25, 2012 | 19.73 | 20.18 | 19.05 | 19.05 | 9,417 | -0.49(-2.52%) |
May 24, 2012 | 19.42 | 20.22 | 18.92 | 19.55 | 2,734 | -0.12(-0.63%) |
May 23, 2012 | 20.41 | 20.41 | 18.56 | 19.67 | 24,517 | -1.04(-5.04%) |
May 22, 2012 | 21.14 | 21.57 | 20.28 | 20.71 | 5,350 | -0.68(-3.16%) |
May 21, 2012 | 20.59 | 21.39 | 19.73 | 21.39 | 3,424 | +0.92(+4.50%) |
May 18, 2012 | 21.45 | 21.45 | 19.79 | 20.47 | 20,198 | -1.17(-5.40%) |
May 17, 2012 | 21.51 | 22.13 | 20.41 | 21.64 | 20,459 | -0.06(-0.28%) |
May 16, 2012 | 21.64 | 22.13 | 21.02 | 21.70 | 10,600 | -0.12(-0.56%) |
May 15, 2012 | 21.57 | 22.51 | 21.09 | 21.82 | 8,575 | +0.25(+1.14%) |
May 14, 2012 | 21.51 | 23.05 | 21.21 | 21.57 | 14,513 | -1.17(-5.14%) |
May 11, 2012 | 22.74 | 23.30 | 22.31 | 22.74 | 8,515 | +0.12(+0.54%) |
May 10, 2012 | 21.94 | 22.99 | 21.58 | 22.62 | 5,875 | +0.55(+2.51%) |
May 09, 2012 | 21.82 | 22.37 | 21.58 | 22.07 | 2,976 | -0.18(-0.83%) |
May 08, 2012 | 22.37 | 22.44 | 20.97 | 22.25 | 19,555 | -0.49(-2.16%) |
May 07, 2012 | 22.68 | 22.99 | 22.07 | 22.74 | 9,538 | -0.25(-1.07%) |
May 04, 2012 | 23.23 | 23.36 | 22.62 | 22.99 | 8,193 | -0.61(-2.60%) |
May 03, 2012 | 24.22 | 24.22 | 23.23 | 23.60 | 6,245 | -0.37(-1.54%) |
May 02, 2012 | 23.66 | 24.28 | 23.54 | 23.97 | 6,659 | +0.06(+0.26%) |