Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.01 | 23.02 | 22.94 | 22.94 | 1,732 | -0.15(-0.66%) |
Jul 30, 2012 | 23.13 | 23.13 | 23.07 | 23.09 | 15,045 | -0.02(-0.10%) |
Jul 27, 2012 | 22.95 | 23.22 | 22.95 | 23.11 | 3,559 | +0.58(+2.56%) |
Jul 26, 2012 | 22.42 | 22.54 | 22.42 | 22.54 | 2,368 | +0.29(+1.30%) |
Jul 25, 2012 | 22.27 | 22.33 | 22.18 | 22.25 | 5,023 | +0.06(+0.27%) |
Jul 24, 2012 | 22.35 | 22.35 | 22.06 | 22.19 | 11,480 | -0.25(-1.12%) |
Jul 23, 2012 | 22.23 | 22.50 | 22.20 | 22.44 | 2,109 | -0.25(-1.10%) |
Jul 20, 2012 | 22.95 | 22.95 | 22.69 | 22.69 | 45,802 | -0.46(-2.00%) |
Jul 19, 2012 | 23.41 | 23.41 | 23.10 | 23.15 | 11,637 | -0.26(-1.10%) |
Jul 18, 2012 | 23.35 | 23.42 | 23.34 | 23.41 | 6,990 | -0.02(-0.06%) |
Jul 17, 2012 | 23.48 | 23.48 | 23.12 | 23.42 | 7,740 | +0.02(+0.10%) |
Jul 16, 2012 | 23.41 | 23.49 | 23.28 | 23.40 | 8,985 | -0.02(-0.06%) |
Jul 13, 2012 | 22.93 | 23.42 | 22.93 | 23.42 | 6,273 | +0.55(+2.42%) |
Jul 12, 2012 | 22.73 | 22.89 | 22.73 | 22.86 | 693 | -0.23(-0.99%) |
Jul 11, 2012 | 23.05 | 23.11 | 23.00 | 23.09 | 4,501 | -0.02(-0.07%) |
Jul 10, 2012 | 23.33 | 23.36 | 23.11 | 23.11 | 4,217 | -0.08(-0.36%) |
Jul 09, 2012 | 23.34 | 23.34 | 23.08 | 23.19 | 5,795 | -0.22(-0.94%) |
Jul 06, 2012 | 23.38 | 23.45 | 23.34 | 23.41 | 1,616 | -0.25(-1.06%) |
Jul 05, 2012 | 23.76 | 23.76 | 23.66 | 23.66 | 1,729 | -0.22(-0.92%) |
Jul 03, 2012 | 23.73 | 23.99 | 23.73 | 23.88 | 36,364 | +0.17(+0.74%) |
Jul 02, 2012 | 23.52 | 23.71 | 23.40 | 23.71 | 10,016 | +0.23(+0.97%) |
Jun 29, 2012 | 23.42 | 23.48 | 23.31 | 23.48 | 49,412 | +0.64(+2.82%) |
Jun 28, 2012 | 22.49 | 22.83 | 22.47 | 22.83 | 36,293 | +0.09(+0.40%) |
Jun 27, 2012 | 22.48 | 22.79 | 22.45 | 22.74 | 28,047 | +0.29(+1.28%) |
Jun 26, 2012 | 22.45 | 22.54 | 22.29 | 22.45 | 38,193 | +0.14(+0.61%) |
Jun 25, 2012 | 22.46 | 22.46 | 22.25 | 22.32 | 31,351 | -0.60(-2.62%) |
Jun 22, 2012 | 22.78 | 22.92 | 22.78 | 22.92 | 9,126 | +0.22(+0.97%) |
Jun 21, 2012 | 23.27 | 23.27 | 22.69 | 22.70 | 4,412 | -0.59(-2.54%) |
Jun 20, 2012 | 23.37 | 23.37 | 23.28 | 23.29 | 1,848 | -0.05(-0.23%) |
Jun 19, 2012 | 23.22 | 23.39 | 23.22 | 23.34 | 9,359 | +0.44(+1.92%) |
Jun 18, 2012 | 22.81 | 22.91 | 22.78 | 22.90 | 5,903 | -0.08(-0.36%) |
Jun 15, 2012 | 22.66 | 22.98 | 22.66 | 22.98 | 38,189 | +0.38(+1.68%) |
Jun 14, 2012 | 22.40 | 22.67 | 22.40 | 22.60 | 4,259 | +0.23(+1.01%) |
Jun 13, 2012 | 22.50 | 22.67 | 22.38 | 22.38 | 1,530 | -0.10(-0.43%) |
Jun 12, 2012 | 22.34 | 22.48 | 22.32 | 22.48 | 5,990 | +0.16(+0.71%) |
Jun 11, 2012 | 22.63 | 22.66 | 22.32 | 22.32 | 11,300 | -0.30(-1.33%) |
Jun 08, 2012 | 22.42 | 22.62 | 22.24 | 22.62 | 7,720 | -0.05(-0.20%) |
Jun 07, 2012 | 22.81 | 22.85 | 22.66 | 22.66 | 8,652 | +0.26(+1.18%) |
Jun 06, 2012 | 21.87 | 22.40 | 21.87 | 22.40 | 99,275 | +0.71(+3.27%) |
Jun 05, 2012 | 21.31 | 21.69 | 21.31 | 21.69 | 665 | +0.28(+1.31%) |
Jun 04, 2012 | 21.45 | 21.52 | 21.30 | 21.41 | 9,438 | -0.22(-1.01%) |
Jun 01, 2012 | 21.75 | 21.99 | 21.63 | 21.63 | 6,256 | -0.78(-3.49%) |
May 31, 2012 | 22.33 | 22.41 | 22.30 | 22.41 | 1,252 | +0.06(+0.27%) |
May 30, 2012 | 22.44 | 22.45 | 22.34 | 22.35 | 12,346 | -0.39(-1.72%) |
May 29, 2012 | 22.63 | 22.74 | 22.57 | 22.74 | 5,299 | +0.36(+1.61%) |
May 25, 2012 | 22.42 | 22.47 | 22.35 | 22.38 | 1,687 | +0.00(+0.00%) |
May 24, 2012 | 22.28 | 22.38 | 22.19 | 22.38 | 1,289 | +0.09(+0.40%) |
May 23, 2012 | 21.89 | 22.29 | 21.78 | 22.29 | 18,892 | +0.08(+0.37%) |
May 22, 2012 | 22.24 | 22.56 | 22.10 | 22.21 | 3,339 | +0.02(+0.07%) |
May 21, 2012 | 22.05 | 22.19 | 22.03 | 22.19 | 1,932 | +0.41(+1.86%) |
May 18, 2012 | 22.27 | 22.27 | 21.73 | 21.79 | 34,185 | -0.36(-1.63%) |
May 17, 2012 | 22.45 | 22.48 | 22.15 | 22.15 | 111,265 | -0.39(-1.73%) |
May 16, 2012 | 22.90 | 23.08 | 22.54 | 22.54 | 13,940 | -0.25(-1.09%) |
May 15, 2012 | 22.99 | 23.05 | 22.78 | 22.78 | 3,407 | -0.17(-0.72%) |
May 14, 2012 | 23.03 | 23.08 | 22.95 | 22.95 | 3,893 | -0.44(-1.86%) |
May 11, 2012 | 23.09 | 23.54 | 23.09 | 23.39 | 16,344 | -0.08(-0.32%) |
May 10, 2012 | 23.72 | 23.75 | 23.42 | 23.46 | 9,998 | -0.03(-0.13%) |
May 09, 2012 | 23.37 | 23.58 | 23.26 | 23.49 | 9,037 | -0.20(-0.86%) |
May 08, 2012 | 23.66 | 23.75 | 23.47 | 23.69 | 10,372 | -0.16(-0.66%) |
May 07, 2012 | 23.72 | 23.95 | 23.72 | 23.85 | 5,766 | +0.05(+0.19%) |
May 04, 2012 | 23.77 | 23.85 | 23.77 | 23.81 | 17,668 | -0.33(-1.37%) |
May 03, 2012 | 24.47 | 24.50 | 24.13 | 24.14 | 12,145 | -0.34(-1.38%) |
May 02, 2012 | 24.50 | 24.56 | 24.35 | 24.47 | 4,452 | -0.27(-1.09%) |