Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.98 | 19.19 | 18.80 | 18.84 | 1,102,394 | -0.03(-0.14%) |
Jul 30, 2012 | 19.00 | 19.14 | 18.80 | 18.87 | 631,404 | -0.04(-0.19%) |
Jul 27, 2012 | 18.19 | 18.96 | 18.19 | 18.91 | 1,989,789 | +0.88(+4.91%) |
Jul 26, 2012 | 18.26 | 18.33 | 17.84 | 18.02 | 703,071 | +0.10(+0.57%) |
Jul 25, 2012 | 17.78 | 17.95 | 17.65 | 17.92 | 635,582 | +0.15(+0.85%) |
Jul 24, 2012 | 18.08 | 18.13 | 17.52 | 17.77 | 1,252,883 | -0.32(-1.77%) |
Jul 23, 2012 | 17.97 | 18.25 | 17.86 | 18.09 | 645,491 | -0.16(-0.90%) |
Jul 20, 2012 | 18.44 | 18.47 | 18.23 | 18.25 | 439,447 | -0.34(-1.84%) |
Jul 19, 2012 | 18.61 | 18.80 | 18.41 | 18.60 | 458,093 | +0.07(+0.36%) |
Jul 18, 2012 | 18.33 | 18.64 | 18.22 | 18.53 | 1,058,233 | +0.20(+1.09%) |
Jul 17, 2012 | 18.53 | 18.58 | 18.10 | 18.33 | 658,147 | -0.26(-1.39%) |
Jul 16, 2012 | 18.84 | 18.84 | 18.49 | 18.59 | 674,379 | -0.24(-1.25%) |
Jul 13, 2012 | 18.41 | 18.85 | 18.40 | 18.82 | 1,082,358 | +0.44(+2.42%) |
Jul 12, 2012 | 18.39 | 18.48 | 18.17 | 18.38 | 1,306,215 | -0.06(-0.34%) |
Jul 11, 2012 | 18.99 | 18.99 | 18.27 | 18.44 | 1,247,908 | -0.50(-2.65%) |
Jul 10, 2012 | 19.62 | 19.62 | 18.83 | 18.94 | 718,733 | -0.63(-3.20%) |
Jul 09, 2012 | 19.50 | 19.60 | 19.32 | 19.57 | 536,737 | +0.03(+0.16%) |
Jul 06, 2012 | 19.64 | 19.75 | 19.36 | 19.54 | 239,044 | -0.26(-1.30%) |
Jul 05, 2012 | 19.70 | 19.91 | 19.59 | 19.80 | 289,615 | -0.01(-0.07%) |
Jul 03, 2012 | 19.72 | 19.83 | 19.56 | 19.81 | 279,346 | +0.07(+0.34%) |
Jul 02, 2012 | 19.38 | 19.74 | 18.94 | 19.74 | 1,093,574 | +0.50(+2.61%) |
Jun 29, 2012 | 19.17 | 19.43 | 18.90 | 19.24 | 707,436 | +0.51(+2.70%) |
Jun 28, 2012 | 18.44 | 18.85 | 18.37 | 18.73 | 383,814 | +0.09(+0.50%) |
Jun 27, 2012 | 18.65 | 18.80 | 18.48 | 18.64 | 347,575 | -0.01(-0.07%) |
Jun 26, 2012 | 18.69 | 18.84 | 18.50 | 18.65 | 845,833 | -0.01(-0.07%) |
Jun 25, 2012 | 18.66 | 19.00 | 18.39 | 18.67 | 482,341 | -0.30(-1.59%) |
Jun 22, 2012 | 18.87 | 19.05 | 18.63 | 18.97 | 797,528 | +0.18(+0.95%) |
Jun 21, 2012 | 19.38 | 19.46 | 18.69 | 18.79 | 931,185 | -0.63(-3.23%) |
Jun 20, 2012 | 19.73 | 19.76 | 19.29 | 19.42 | 619,670 | -0.38(-1.93%) |
Jun 19, 2012 | 19.53 | 20.10 | 19.48 | 19.80 | 987,408 | +0.26(+1.32%) |
Jun 18, 2012 | 19.11 | 19.60 | 18.87 | 19.54 | 991,361 | +0.33(+1.71%) |
Jun 15, 2012 | 18.87 | 19.30 | 18.87 | 19.21 | 1,044,875 | +0.26(+1.38%) |
Jun 14, 2012 | 18.62 | 19.12 | 18.51 | 18.95 | 1,072,703 | +0.33(+1.79%) |
Jun 13, 2012 | 18.65 | 18.92 | 18.53 | 18.62 | 912,712 | -0.12(-0.62%) |
Jun 12, 2012 | 18.56 | 18.79 | 18.35 | 18.73 | 718,195 | +0.21(+1.15%) |
Jun 11, 2012 | 19.16 | 19.16 | 18.51 | 18.52 | 724,833 | -0.41(-2.16%) |
Jun 08, 2012 | 18.67 | 18.99 | 18.62 | 18.93 | 470,362 | +0.24(+1.28%) |
Jun 07, 2012 | 19.05 | 19.18 | 18.64 | 18.69 | 693,204 | -0.11(-0.57%) |
Jun 06, 2012 | 18.34 | 18.87 | 18.29 | 18.80 | 1,185,822 | +0.59(+3.25%) |
Jun 05, 2012 | 18.18 | 18.36 | 18.03 | 18.20 | 1,168,146 | -0.06(-0.34%) |
Jun 04, 2012 | 18.71 | 18.76 | 18.16 | 18.27 | 934,596 | -0.31(-1.65%) |
Jun 01, 2012 | 18.89 | 19.00 | 18.45 | 18.57 | 1,337,996 | -0.79(-4.06%) |
May 31, 2012 | 19.32 | 19.48 | 19.00 | 19.36 | 1,180,714 | +0.09(+0.46%) |
May 30, 2012 | 19.70 | 19.81 | 19.25 | 19.27 | 586,536 | -0.58(-2.93%) |
May 29, 2012 | 19.75 | 19.96 | 19.68 | 19.85 | 382,234 | +0.28(+1.41%) |
May 25, 2012 | 19.85 | 19.85 | 19.48 | 19.58 | 354,609 | -0.21(-1.08%) |
May 24, 2012 | 19.63 | 19.82 | 19.44 | 19.79 | 544,812 | +0.24(+1.23%) |
May 23, 2012 | 19.03 | 19.65 | 18.85 | 19.55 | 743,305 | +0.34(+1.78%) |
May 22, 2012 | 19.35 | 19.56 | 19.08 | 19.21 | 537,313 | -0.19(-0.99%) |
May 21, 2012 | 18.80 | 19.53 | 18.80 | 19.40 | 1,138,065 | +0.61(+3.24%) |
May 18, 2012 | 19.07 | 19.31 | 18.70 | 18.79 | 811,280 | -0.26(-1.35%) |
May 17, 2012 | 20.07 | 20.16 | 18.97 | 19.05 | 1,967,431 | -0.99(-4.95%) |
May 16, 2012 | 19.86 | 20.22 | 19.79 | 20.04 | 1,214,140 | +0.21(+1.08%) |
May 15, 2012 | 19.32 | 20.07 | 19.02 | 19.83 | 1,271,412 | +0.52(+2.69%) |
May 14, 2012 | 19.18 | 19.47 | 18.73 | 19.31 | 665,543 | -0.10(-0.53%) |
May 11, 2012 | 19.15 | 19.50 | 19.09 | 19.41 | 1,050,576 | +0.12(+0.62%) |
May 10, 2012 | 19.67 | 19.76 | 19.01 | 19.29 | 1,433,731 | -0.18(-0.94%) |
May 09, 2012 | 19.56 | 19.76 | 19.36 | 19.47 | 855,195 | -0.38(-1.90%) |
May 08, 2012 | 19.79 | 19.95 | 19.59 | 19.85 | 596,587 | -0.05(-0.27%) |
May 07, 2012 | 19.75 | 20.11 | 19.75 | 19.90 | 733,839 | -0.02(-0.09%) |
May 04, 2012 | 20.09 | 20.21 | 19.62 | 19.92 | 1,085,080 | -0.35(-1.71%) |
May 03, 2012 | 20.56 | 20.63 | 20.09 | 20.27 | 1,784,522 | -0.45(-2.17%) |
May 02, 2012 | 20.00 | 20.82 | 20.00 | 20.72 | 1,002,813 | +0.48(+2.39%) |