Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.35 | 22.35 | 22.02 | 22.03 | 19,418 | -0.10(-0.46%) |
Jul 30, 2012 | 22.03 | 22.24 | 20.93 | 22.13 | 10,549 | +0.10(+0.46%) |
Jul 27, 2012 | 22.29 | 22.29 | 22.01 | 22.03 | 6,628 | -0.32(-1.44%) |
Jul 26, 2012 | 22.54 | 22.54 | 22.35 | 22.35 | 4,942 | -0.21(-0.95%) |
Jul 25, 2012 | 22.50 | 22.64 | 22.45 | 22.57 | 10,208 | +0.00(+0.01%) |
Jul 24, 2012 | 22.34 | 22.57 | 22.34 | 22.57 | 105,322 | +0.17(+0.74%) |
Jul 23, 2012 | 22.54 | 22.54 | 22.39 | 22.40 | 2,607 | +0.06(+0.29%) |
Jul 20, 2012 | 22.19 | 22.33 | 22.19 | 22.33 | 6,713 | +0.22(+1.00%) |
Jul 19, 2012 | 22.05 | 22.11 | 22.05 | 22.11 | 1,298 | -0.14(-0.62%) |
Jul 18, 2012 | 22.35 | 22.93 | 22.19 | 22.25 | 21,624 | -0.33(-1.46%) |
Jul 17, 2012 | 22.72 | 22.72 | 22.55 | 22.58 | 2,227 | -0.00(-0.01%) |
Jul 16, 2012 | 22.55 | 22.62 | 22.55 | 22.58 | 4,074 | +0.07(+0.33%) |
Jul 13, 2012 | 22.68 | 22.68 | 22.51 | 22.51 | 2,281 | -0.19(-0.85%) |
Jul 12, 2012 | 22.79 | 22.79 | 22.69 | 22.70 | 1,412 | +0.12(+0.52%) |
Jul 11, 2012 | 22.44 | 22.59 | 22.44 | 22.59 | 7,063 | +0.02(+0.09%) |
Jul 10, 2012 | 22.10 | 22.57 | 22.07 | 22.57 | 12,708 | +0.33(+1.49%) |
Jul 09, 2012 | 22.52 | 22.52 | 22.11 | 22.23 | 13,691 | +0.05(+0.21%) |
Jul 06, 2012 | 21.94 | 22.19 | 21.94 | 22.19 | 8,312 | +0.35(+1.60%) |
Jul 05, 2012 | 21.63 | 21.87 | 21.63 | 21.84 | 17,665 | -0.03(-0.13%) |
Jul 03, 2012 | 21.87 | 21.87 | 21.87 | 21.87 | 124 | -0.22(-1.00%) |
Jul 02, 2012 | 21.45 | 22.09 | 21.45 | 22.09 | 2,933 | +0.26(+1.19%) |
Jun 29, 2012 | 22.35 | 22.35 | 21.79 | 21.83 | 140,081 | -0.47(-2.12%) |
Jun 28, 2012 | 22.37 | 22.38 | 22.24 | 22.30 | 26,079 | -0.15(-0.66%) |
Jun 27, 2012 | 22.82 | 22.82 | 22.36 | 22.45 | 8,051 | -0.14(-0.61%) |
Jun 26, 2012 | 22.68 | 22.69 | 22.46 | 22.58 | 34,125 | +0.02(+0.08%) |
Jun 25, 2012 | 22.45 | 22.63 | 22.35 | 22.57 | 41,519 | +0.40(+1.78%) |
Jun 22, 2012 | 22.15 | 22.33 | 22.07 | 22.17 | 84,184 | +0.09(+0.42%) |
Jun 21, 2012 | 21.93 | 22.32 | 21.87 | 22.08 | 108,663 | +0.14(+0.63%) |
Jun 20, 2012 | 22.27 | 22.27 | 21.69 | 21.94 | 43,352 | -0.04(-0.17%) |
Jun 19, 2012 | 22.09 | 22.23 | 21.86 | 21.98 | 32,599 | -0.32(-1.44%) |
Jun 18, 2012 | 22.35 | 22.42 | 22.20 | 22.30 | 39,478 | +0.17(+0.79%) |
Jun 15, 2012 | 22.53 | 22.53 | 22.12 | 22.12 | 49,713 | -0.33(-1.47%) |
Jun 14, 2012 | 22.45 | 22.50 | 22.34 | 22.45 | 39,947 | -0.03(-0.13%) |
Jun 13, 2012 | 22.41 | 22.48 | 22.16 | 22.48 | 28,795 | +0.25(+1.12%) |
Jun 12, 2012 | 22.61 | 22.61 | 22.22 | 22.23 | 57,401 | -0.17(-0.74%) |
Jun 11, 2012 | 21.92 | 22.40 | 21.92 | 22.40 | 13,270 | +0.43(+1.96%) |
Jun 08, 2012 | 22.12 | 22.15 | 21.93 | 21.97 | 104,708 | -0.01(-0.04%) |
Jun 07, 2012 | 21.70 | 22.06 | 21.70 | 21.98 | 8,900 | -0.07(-0.33%) |
Jun 06, 2012 | 22.11 | 22.11 | 21.84 | 22.05 | 11,138 | -0.11(-0.52%) |
Jun 05, 2012 | 22.41 | 22.41 | 22.16 | 22.16 | 18,797 | -0.24(-1.05%) |
Jun 04, 2012 | 22.23 | 22.57 | 22.23 | 22.40 | 77,977 | +0.21(+0.96%) |
Jun 01, 2012 | 22.03 | 22.21 | 22.03 | 22.19 | 16,379 | +0.44(+2.02%) |
May 31, 2012 | 21.72 | 21.85 | 21.72 | 21.75 | 49,339 | +0.03(+0.13%) |
May 30, 2012 | 21.58 | 22.01 | 21.58 | 21.72 | 63,728 | +0.36(+1.68%) |
May 29, 2012 | 21.40 | 21.51 | 21.35 | 21.36 | 24,449 | -0.27(-1.23%) |
May 25, 2012 | 21.61 | 21.63 | 21.57 | 21.63 | 5,650 | -0.06(-0.30%) |
May 24, 2012 | 21.51 | 21.73 | 21.51 | 21.69 | 7,527 | +0.07(+0.34%) |
May 23, 2012 | 21.77 | 21.82 | 21.58 | 21.62 | 54,766 | +0.02(+0.09%) |
May 22, 2012 | 21.53 | 21.60 | 21.45 | 21.60 | 4,889 | -0.01(-0.05%) |
May 21, 2012 | 21.86 | 21.86 | 21.61 | 21.61 | 8,262 | -0.27(-1.21%) |
May 18, 2012 | 21.80 | 21.92 | 21.79 | 21.87 | 3,770 | +0.05(+0.21%) |
May 17, 2012 | 21.67 | 21.83 | 21.67 | 21.83 | 16,299 | +0.20(+0.94%) |
May 16, 2012 | 21.41 | 21.63 | 21.26 | 21.63 | 10,105 | +0.21(+0.99%) |
May 15, 2012 | 21.27 | 21.41 | 21.20 | 21.41 | 52,158 | +0.25(+1.17%) |
May 14, 2012 | 21.09 | 21.20 | 21.08 | 21.17 | 49,333 | +0.16(+0.74%) |
May 11, 2012 | 21.12 | 21.12 | 20.95 | 21.01 | 119,312 | -0.02(-0.09%) |
May 10, 2012 | 20.90 | 21.08 | 20.89 | 21.03 | 26,502 | +0.05(+0.22%) |
May 09, 2012 | 21.12 | 21.14 | 20.96 | 20.98 | 40,542 | -0.14(-0.65%) |
May 08, 2012 | 20.95 | 21.13 | 20.91 | 21.12 | 19,233 | +0.36(+1.73%) |
May 07, 2012 | 21.04 | 21.04 | 20.67 | 20.76 | 43,928 | +0.01(+0.04%) |
May 04, 2012 | 21.03 | 21.26 | 20.60 | 20.75 | 17,602 | +0.17(+0.80%) |
May 03, 2012 | 20.25 | 20.59 | 20.25 | 20.59 | 80,288 | +0.52(+2.57%) |
May 02, 2012 | 20.24 | 20.26 | 20.07 | 20.07 | 50,949 | +0.01(+0.05%) |