Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.50 | 22.68 | 22.23 | 22.23 | 30,212 | -0.21(-0.94%) |
Jul 30, 2012 | 22.72 | 22.72 | 22.43 | 22.44 | 62,659 | -0.08(-0.36%) |
Jul 27, 2012 | 22.49 | 22.75 | 22.23 | 22.52 | 59,037 | +0.37(+1.67%) |
Jul 26, 2012 | 22.56 | 22.75 | 21.97 | 22.15 | 80,192 | +0.25(+1.14%) |
Jul 25, 2012 | 22.03 | 22.05 | 21.83 | 21.90 | 35,129 | +0.17(+0.78%) |
Jul 24, 2012 | 22.08 | 22.10 | 21.50 | 21.73 | 25,700 | -0.25(-1.14%) |
Jul 23, 2012 | 22.15 | 22.15 | 21.68 | 21.98 | 46,552 | -0.37(-1.66%) |
Jul 20, 2012 | 22.03 | 22.36 | 22.03 | 22.35 | 9,598 | -0.06(-0.27%) |
Jul 19, 2012 | 22.50 | 22.70 | 22.36 | 22.41 | 20,500 | -0.21(-0.93%) |
Jul 18, 2012 | 22.72 | 22.80 | 22.57 | 22.62 | 14,325 | -0.10(-0.44%) |
Jul 17, 2012 | 22.62 | 22.90 | 22.45 | 22.72 | 30,719 | +0.08(+0.35%) |
Jul 16, 2012 | 22.50 | 22.83 | 22.50 | 22.64 | 32,339 | +0.04(+0.18%) |
Jul 13, 2012 | 22.10 | 23.16 | 22.05 | 22.60 | 40,052 | +0.44(+1.99%) |
Jul 12, 2012 | 22.49 | 22.49 | 21.52 | 22.16 | 74,264 | -0.83(-3.61%) |
Jul 11, 2012 | 23.00 | 23.08 | 22.79 | 22.99 | 50,356 | -0.34(-1.46%) |
Jul 10, 2012 | 23.50 | 23.76 | 23.24 | 23.33 | 47,177 | -0.16(-0.68%) |
Jul 09, 2012 | 23.47 | 23.50 | 23.25 | 23.49 | 37,188 | +0.07(+0.30%) |
Jul 06, 2012 | 23.50 | 23.50 | 23.28 | 23.42 | 46,021 | -0.12(-0.51%) |
Jul 05, 2012 | 23.50 | 23.74 | 23.45 | 23.54 | 35,996 | +0.07(+0.31%) |
Jul 03, 2012 | 23.72 | 23.75 | 23.29 | 23.47 | 16,249 | +0.07(+0.29%) |
Jul 02, 2012 | 23.00 | 23.40 | 22.79 | 23.40 | 36,689 | +0.73(+3.22%) |
Jun 29, 2012 | 22.24 | 22.75 | 22.24 | 22.67 | 37,029 | +0.67(+3.05%) |
Jun 28, 2012 | 21.98 | 22.07 | 21.33 | 22.00 | 19,098 | -0.10(-0.45%) |
Jun 27, 2012 | 21.96 | 22.25 | 21.96 | 22.10 | 33,480 | +0.42(+1.94%) |
Jun 26, 2012 | 21.64 | 21.79 | 21.47 | 21.68 | 4,210 | +0.17(+0.80%) |
Jun 25, 2012 | 21.55 | 21.58 | 21.43 | 21.51 | 13,083 | -0.32(-1.48%) |
Jun 22, 2012 | 21.46 | 21.84 | 21.44 | 21.83 | 8,080 | +0.37(+1.72%) |
Jun 21, 2012 | 21.72 | 21.72 | 21.33 | 21.46 | 34,397 | -0.33(-1.53%) |
Jun 20, 2012 | 21.74 | 22.03 | 21.69 | 21.79 | 25,995 | -0.07(-0.31%) |
Jun 19, 2012 | 21.35 | 22.00 | 21.35 | 21.86 | 26,507 | +0.39(+1.82%) |
Jun 18, 2012 | 21.45 | 21.56 | 21.28 | 21.47 | 31,429 | +0.02(+0.09%) |
Jun 15, 2012 | 21.33 | 21.45 | 21.06 | 21.45 | 15,600 | +0.26(+1.23%) |
Jun 14, 2012 | 20.88 | 21.22 | 20.86 | 21.19 | 18,139 | +0.28(+1.34%) |
Jun 13, 2012 | 20.91 | 21.30 | 20.90 | 20.91 | 9,552 | -0.05(-0.24%) |
Jun 12, 2012 | 20.84 | 20.98 | 20.50 | 20.96 | 23,906 | +0.49(+2.39%) |
Jun 11, 2012 | 21.00 | 21.51 | 20.47 | 20.47 | 46,033 | -0.21(-1.02%) |
Jun 08, 2012 | 20.38 | 20.73 | 20.16 | 20.68 | 15,640 | +0.44(+2.17%) |
Jun 07, 2012 | 20.86 | 20.99 | 20.24 | 20.24 | 25,470 | -0.11(-0.54%) |
Jun 06, 2012 | 19.63 | 20.40 | 19.63 | 20.35 | 31,001 | +0.85(+4.35%) |
Jun 05, 2012 | 18.71 | 19.50 | 18.71 | 19.50 | 16,350 | +0.53(+2.79%) |
Jun 04, 2012 | 19.20 | 19.29 | 18.72 | 18.97 | 41,403 | -0.22(-1.14%) |
Jun 01, 2012 | 18.88 | 19.43 | 18.79 | 19.19 | 26,644 | -0.69(-3.48%) |
May 31, 2012 | 19.51 | 19.88 | 19.42 | 19.88 | 13,854 | +0.24(+1.23%) |
May 30, 2012 | 19.75 | 19.75 | 19.62 | 19.64 | 8,110 | -0.27(-1.35%) |
May 29, 2012 | 19.75 | 19.91 | 19.64 | 19.91 | 12,544 | +0.35(+1.79%) |
May 25, 2012 | 19.74 | 19.74 | 19.56 | 19.56 | 14,686 | -0.04(-0.20%) |
May 24, 2012 | 19.47 | 19.60 | 19.22 | 19.60 | 26,200 | +0.22(+1.12%) |
May 23, 2012 | 18.38 | 19.38 | 18.38 | 19.38 | 23,759 | +0.61(+3.26%) |
May 22, 2012 | 19.00 | 19.45 | 18.61 | 18.77 | 95,461 | -0.02(-0.11%) |
May 21, 2012 | 18.08 | 18.83 | 17.97 | 18.79 | 120,703 | +0.91(+5.09%) |
May 18, 2012 | 18.82 | 19.00 | 17.74 | 17.88 | 161,202 | -0.98(-5.20%) |
May 17, 2012 | 19.60 | 19.60 | 18.78 | 18.86 | 78,500 | -0.84(-4.26%) |
May 16, 2012 | 19.88 | 20.17 | 19.70 | 19.70 | 23,538 | -0.18(-0.91%) |
May 15, 2012 | 20.00 | 20.51 | 19.88 | 19.88 | 56,113 | -0.02(-0.10%) |
May 14, 2012 | 20.12 | 20.19 | 19.89 | 19.90 | 32,011 | -0.37(-1.83%) |
May 11, 2012 | 20.10 | 20.57 | 19.53 | 20.27 | 30,417 | -0.03(-0.15%) |
May 10, 2012 | 20.55 | 20.59 | 20.30 | 20.30 | 10,144 | +0.10(+0.50%) |
May 09, 2012 | 20.03 | 20.31 | 19.93 | 20.20 | 11,469 | +0.07(+0.33%) |
May 08, 2012 | 19.95 | 20.14 | 19.86 | 20.13 | 49,514 | +0.07(+0.37%) |
May 07, 2012 | 19.63 | 20.18 | 19.63 | 20.06 | 47,605 | +0.15(+0.75%) |
May 04, 2012 | 20.22 | 20.22 | 19.85 | 19.91 | 21,478 | -0.37(-1.81%) |
May 03, 2012 | 20.69 | 20.69 | 20.08 | 20.28 | 16,209 | -0.27(-1.33%) |
May 02, 2012 | 20.40 | 20.61 | 20.00 | 20.55 | 32,675 | +0.22(+1.10%) |