Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.61 | 21.06 | 20.61 | 20.98 | 842,274 | +0.19(+0.91%) |
Jul 30, 2012 | 20.99 | 21.04 | 20.55 | 20.79 | 191,384 | +0.05(+0.25%) |
Jul 27, 2012 | 20.60 | 21.04 | 20.50 | 20.74 | 210,951 | +0.13(+0.62%) |
Jul 26, 2012 | 20.41 | 20.61 | 20.16 | 20.61 | 86,205 | +0.25(+1.22%) |
Jul 25, 2012 | 20.16 | 20.53 | 19.77 | 20.36 | 106,244 | +0.29(+1.45%) |
Jul 24, 2012 | 20.00 | 20.57 | 19.99 | 20.07 | 246,676 | +0.39(+1.96%) |
Jul 23, 2012 | 20.06 | 20.14 | 19.42 | 19.68 | 211,226 | -0.43(-2.13%) |
Jul 20, 2012 | 19.68 | 20.13 | 19.55 | 20.11 | 128,670 | +0.36(+1.83%) |
Jul 19, 2012 | 19.80 | 19.98 | 19.75 | 19.75 | 46,256 | +0.06(+0.31%) |
Jul 18, 2012 | 19.78 | 19.94 | 19.60 | 19.69 | 57,644 | -0.10(-0.52%) |
Jul 17, 2012 | 20.04 | 20.04 | 19.64 | 19.80 | 120,587 | -0.05(-0.26%) |
Jul 16, 2012 | 19.89 | 19.97 | 19.76 | 19.85 | 102,096 | +0.03(+0.13%) |
Jul 13, 2012 | 19.55 | 19.88 | 19.55 | 19.82 | 152,390 | +0.30(+1.54%) |
Jul 12, 2012 | 20.09 | 20.16 | 19.37 | 19.52 | 111,054 | -0.39(-1.94%) |
Jul 11, 2012 | 19.97 | 20.15 | 19.84 | 19.91 | 133,746 | +0.10(+0.52%) |
Jul 10, 2012 | 20.07 | 20.07 | 19.80 | 19.80 | 120,259 | -0.15(-0.77%) |
Jul 09, 2012 | 19.79 | 20.05 | 19.64 | 19.96 | 136,378 | +0.09(+0.48%) |
Jul 06, 2012 | 20.41 | 20.41 | 19.80 | 19.86 | 73,016 | +0.04(+0.22%) |
Jul 05, 2012 | 19.63 | 20.17 | 19.63 | 19.82 | 107,041 | +0.11(+0.57%) |
Jul 03, 2012 | 19.70 | 19.76 | 19.67 | 19.71 | 107,931 | +0.04(+0.22%) |
Jul 02, 2012 | 19.28 | 19.75 | 19.24 | 19.67 | 553,012 | +0.40(+2.10%) |
Jun 29, 2012 | 19.15 | 19.27 | 19.03 | 19.26 | 199,630 | +0.23(+1.22%) |
Jun 28, 2012 | 18.45 | 19.03 | 18.32 | 19.03 | 1,056,892 | +0.37(+1.98%) |
Jun 27, 2012 | 18.72 | 18.88 | 18.55 | 18.66 | 106,608 | +0.10(+0.55%) |
Jun 26, 2012 | 18.87 | 18.89 | 18.56 | 18.56 | 270,856 | -0.25(-1.32%) |
Jun 25, 2012 | 18.85 | 18.89 | 18.47 | 18.81 | 53,268 | +0.04(+0.23%) |
Jun 22, 2012 | 18.87 | 18.91 | 18.67 | 18.76 | 49,414 | +0.05(+0.25%) |
Jun 21, 2012 | 18.82 | 18.92 | 18.47 | 18.72 | 195,790 | -0.07(-0.39%) |
Jun 20, 2012 | 18.76 | 18.85 | 18.65 | 18.79 | 459,810 | +0.08(+0.41%) |
Jun 19, 2012 | 18.76 | 18.82 | 18.62 | 18.71 | 202,829 | -0.05(-0.27%) |
Jun 18, 2012 | 18.88 | 18.88 | 18.66 | 18.76 | 110,795 | -0.08(-0.41%) |
Jun 15, 2012 | 18.78 | 18.85 | 18.63 | 18.84 | 113,092 | +0.13(+0.69%) |
Jun 14, 2012 | 18.85 | 18.95 | 18.52 | 18.71 | 257,974 | -0.08(-0.41%) |
Jun 13, 2012 | 18.61 | 18.81 | 18.61 | 18.79 | 192,636 | +0.07(+0.37%) |
Jun 12, 2012 | 18.68 | 18.90 | 18.58 | 18.72 | 453,854 | +0.33(+1.77%) |
Jun 11, 2012 | 18.72 | 18.80 | 18.29 | 18.40 | 206,235 | -0.28(-1.52%) |
Jun 08, 2012 | 18.61 | 18.79 | 18.34 | 18.68 | 1,592,986 | +0.13(+0.69%) |
Jun 07, 2012 | 18.46 | 18.61 | 18.23 | 18.55 | 189,187 | +0.19(+1.03%) |
Jun 06, 2012 | 18.12 | 18.36 | 17.44 | 18.36 | 193,091 | +0.38(+2.10%) |
Jun 05, 2012 | 17.45 | 18.11 | 17.45 | 17.98 | 269,515 | -0.02(-0.10%) |
Jun 04, 2012 | 18.18 | 18.18 | 17.61 | 18.00 | 136,102 | -0.05(-0.29%) |
Jun 01, 2012 | 17.74 | 18.38 | 17.74 | 18.05 | 404,769 | -0.09(-0.47%) |
May 31, 2012 | 18.11 | 18.21 | 17.79 | 18.14 | 426,967 | -0.08(-0.42%) |
May 30, 2012 | 17.88 | 18.38 | 17.45 | 18.22 | 183,164 | +0.13(+0.71%) |
May 29, 2012 | 18.66 | 18.66 | 18.01 | 18.09 | 112,845 | -0.39(-2.09%) |
May 25, 2012 | 17.41 | 18.55 | 17.41 | 18.47 | 356,273 | +0.96(+5.49%) |
May 24, 2012 | 17.33 | 17.71 | 17.18 | 17.51 | 237,782 | +0.21(+1.24%) |
May 23, 2012 | 17.89 | 17.98 | 17.18 | 17.30 | 594,336 | -0.74(-4.10%) |
May 22, 2012 | 18.09 | 18.27 | 17.38 | 18.03 | 388,908 | -0.04(-0.24%) |
May 21, 2012 | 18.89 | 18.89 | 18.03 | 18.08 | 151,901 | -0.05(-0.28%) |
May 18, 2012 | 18.03 | 18.38 | 18.03 | 18.13 | 400,400 | +0.01(+0.05%) |
May 17, 2012 | 18.29 | 18.47 | 18.03 | 18.12 | 383,856 | -0.40(-2.18%) |
May 16, 2012 | 18.11 | 18.55 | 18.04 | 18.52 | 364,672 | +0.39(+2.13%) |
May 15, 2012 | 18.22 | 18.37 | 18.03 | 18.14 | 606,613 | +0.08(+0.43%) |
May 14, 2012 | 18.16 | 18.41 | 18.02 | 18.06 | 416,663 | -0.27(-1.50%) |
May 11, 2012 | 18.65 | 18.75 | 18.16 | 18.34 | 310,584 | -0.32(-1.70%) |
May 10, 2012 | 18.46 | 18.68 | 18.46 | 18.65 | 540,161 | -0.03(-0.14%) |
May 09, 2012 | 18.89 | 18.95 | 18.05 | 18.68 | 5,015,346 | -0.21(-1.14%) |
May 08, 2012 | 18.90 | 18.94 | 18.89 | 18.89 | 7,991,018 | -0.01(-0.05%) |
May 07, 2012 | 18.95 | 18.97 | 18.89 | 18.90 | 3,225,110 | -0.03(-0.18%) |
May 04, 2012 | 18.94 | 18.97 | 18.89 | 18.94 | 7,308,191 | +0.00(+0.00%) |