Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.75 | 23.18 | 22.48 | 22.69 | 364,541 | +0.06(+0.27%) |
Jul 30, 2012 | 22.73 | 23.05 | 22.46 | 22.63 | 202,145 | -0.12(-0.53%) |
Jul 27, 2012 | 22.52 | 22.84 | 22.21 | 22.75 | 305,142 | +0.21(+0.91%) |
Jul 26, 2012 | 20.84 | 23.57 | 20.78 | 22.54 | 574,177 | -0.08(-0.34%) |
Jul 25, 2012 | 22.13 | 22.65 | 21.94 | 22.62 | 319,498 | +0.72(+3.30%) |
Jul 24, 2012 | 22.28 | 22.30 | 21.74 | 21.90 | 238,706 | -0.40(-1.77%) |
Jul 23, 2012 | 22.16 | 22.44 | 21.80 | 22.29 | 131,527 | -0.33(-1.44%) |
Jul 20, 2012 | 22.78 | 22.95 | 22.47 | 22.62 | 187,929 | -0.41(-1.79%) |
Jul 19, 2012 | 23.21 | 23.21 | 22.70 | 23.03 | 170,652 | -0.04(-0.19%) |
Jul 18, 2012 | 22.49 | 23.31 | 22.40 | 23.07 | 182,868 | +0.48(+2.13%) |
Jul 17, 2012 | 22.86 | 22.94 | 22.37 | 22.59 | 158,370 | -0.21(-0.90%) |
Jul 16, 2012 | 23.00 | 23.21 | 22.70 | 22.80 | 153,797 | -0.27(-1.15%) |
Jul 13, 2012 | 22.79 | 23.82 | 22.79 | 23.07 | 215,976 | +0.30(+1.32%) |
Jul 12, 2012 | 23.18 | 23.20 | 22.64 | 22.76 | 649,363 | -0.58(-2.50%) |
Jul 11, 2012 | 23.61 | 23.78 | 23.32 | 23.35 | 537,163 | -0.18(-0.77%) |
Jul 10, 2012 | 23.86 | 24.05 | 23.33 | 23.53 | 604,195 | -0.33(-1.37%) |
Jul 09, 2012 | 24.52 | 24.59 | 23.81 | 23.86 | 359,370 | -0.82(-3.34%) |
Jul 06, 2012 | 24.92 | 24.92 | 24.67 | 24.68 | 250,111 | -0.54(-2.15%) |
Jul 05, 2012 | 25.11 | 25.57 | 24.82 | 25.22 | 212,715 | -0.07(-0.27%) |
Jul 03, 2012 | 24.88 | 25.35 | 24.61 | 25.29 | 122,949 | +0.43(+1.73%) |
Jul 02, 2012 | 24.80 | 24.86 | 24.47 | 24.86 | 245,055 | +0.06(+0.24%) |
Jun 29, 2012 | 24.66 | 24.88 | 24.49 | 24.80 | 369,159 | +0.58(+2.41%) |
Jun 28, 2012 | 23.88 | 24.27 | 23.71 | 24.22 | 312,969 | +0.21(+0.90%) |
Jun 27, 2012 | 23.85 | 24.31 | 23.82 | 24.00 | 158,359 | +0.15(+0.61%) |
Jun 26, 2012 | 23.59 | 23.99 | 23.43 | 23.86 | 244,405 | +0.35(+1.50%) |
Jun 25, 2012 | 23.51 | 23.70 | 23.31 | 23.50 | 270,593 | -0.44(-1.83%) |
Jun 22, 2012 | 23.49 | 23.98 | 23.38 | 23.94 | 363,390 | +0.62(+2.67%) |
Jun 21, 2012 | 24.18 | 24.27 | 23.28 | 23.32 | 270,396 | -0.91(-3.74%) |
Jun 20, 2012 | 24.41 | 24.48 | 23.92 | 24.23 | 159,262 | -0.11(-0.46%) |
Jun 19, 2012 | 24.11 | 24.54 | 23.87 | 24.34 | 188,283 | +0.40(+1.65%) |
Jun 18, 2012 | 23.75 | 24.15 | 23.75 | 23.94 | 258,833 | -0.07(-0.29%) |
Jun 15, 2012 | 23.61 | 24.30 | 23.49 | 24.01 | 478,794 | +0.35(+1.49%) |
Jun 14, 2012 | 23.47 | 23.74 | 23.25 | 23.66 | 276,860 | +0.21(+0.88%) |
Jun 13, 2012 | 23.35 | 23.72 | 23.12 | 23.45 | 403,759 | +0.02(+0.07%) |
Jun 12, 2012 | 22.96 | 23.48 | 22.65 | 23.44 | 379,801 | +0.56(+2.44%) |
Jun 11, 2012 | 24.00 | 24.00 | 22.86 | 22.88 | 354,134 | -0.79(-3.34%) |
Jun 08, 2012 | 23.01 | 23.77 | 22.91 | 23.67 | 271,116 | +0.52(+2.23%) |
Jun 07, 2012 | 23.55 | 23.80 | 22.96 | 23.15 | 337,488 | -0.04(-0.19%) |
Jun 06, 2012 | 22.72 | 23.25 | 22.46 | 23.19 | 273,885 | +0.58(+2.55%) |
Jun 05, 2012 | 22.11 | 22.65 | 22.03 | 22.62 | 487,165 | +0.45(+2.02%) |
Jun 04, 2012 | 22.15 | 22.57 | 22.01 | 22.17 | 340,257 | -0.08(-0.35%) |
Jun 01, 2012 | 21.92 | 22.44 | 21.86 | 22.25 | 624,927 | -0.22(-0.99%) |
May 31, 2012 | 22.45 | 22.65 | 22.15 | 22.47 | 489,720 | -0.02(-0.08%) |
May 30, 2012 | 22.34 | 22.67 | 22.03 | 22.49 | 487,824 | -0.09(-0.42%) |
May 29, 2012 | 22.22 | 22.70 | 22.22 | 22.58 | 360,105 | +0.53(+2.40%) |
May 25, 2012 | 21.59 | 22.15 | 21.59 | 22.05 | 385,226 | +0.39(+1.81%) |
May 24, 2012 | 20.87 | 21.68 | 20.81 | 21.66 | 544,779 | +0.78(+3.72%) |
May 23, 2012 | 20.89 | 21.32 | 20.45 | 20.88 | 313,084 | -0.28(-1.33%) |
May 22, 2012 | 21.53 | 21.60 | 20.95 | 21.17 | 243,294 | -0.38(-1.78%) |
May 21, 2012 | 21.06 | 21.60 | 20.87 | 21.55 | 228,798 | +0.56(+2.65%) |
May 18, 2012 | 21.12 | 21.36 | 20.94 | 21.00 | 246,395 | -0.17(-0.81%) |
May 17, 2012 | 21.49 | 21.66 | 21.10 | 21.17 | 246,002 | -0.24(-1.12%) |
May 16, 2012 | 21.94 | 22.11 | 21.39 | 21.41 | 181,115 | -0.49(-2.24%) |
May 15, 2012 | 21.99 | 22.36 | 21.82 | 21.90 | 204,704 | -0.13(-0.60%) |
May 14, 2012 | 21.88 | 22.23 | 21.83 | 22.03 | 282,947 | -0.07(-0.31%) |
May 11, 2012 | 21.88 | 22.35 | 21.88 | 22.10 | 232,984 | +0.03(+0.16%) |
May 10, 2012 | 22.03 | 22.19 | 21.68 | 22.06 | 186,004 | +0.20(+0.90%) |
May 09, 2012 | 21.56 | 22.06 | 21.47 | 21.87 | 276,955 | -0.05(-0.23%) |
May 08, 2012 | 22.21 | 22.32 | 21.52 | 21.92 | 509,492 | -0.52(-2.32%) |
May 07, 2012 | 22.41 | 22.69 | 22.23 | 22.44 | 194,197 | +0.00(+0.00%) |
May 04, 2012 | 22.67 | 22.67 | 22.32 | 22.44 | 387,918 | -0.42(-1.83%) |
May 03, 2012 | 23.37 | 23.38 | 22.78 | 22.86 | 347,751 | -0.60(-2.55%) |
May 02, 2012 | 23.08 | 23.47 | 22.88 | 23.46 | 315,215 | +0.05(+0.22%) |