Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.12 | 22.26 | 21.83 | 21.91 | 451,535 | -0.26(-1.15%) |
Jul 30, 2012 | 22.44 | 22.58 | 22.13 | 22.17 | 319,850 | -0.32(-1.44%) |
Jul 27, 2012 | 22.46 | 23.17 | 22.23 | 22.49 | 960,203 | -0.19(-0.86%) |
Jul 26, 2012 | 22.19 | 22.69 | 21.53 | 22.69 | 1,020,667 | +0.70(+3.17%) |
Jul 25, 2012 | 22.61 | 22.61 | 21.96 | 21.99 | 195,210 | -0.47(-2.10%) |
Jul 24, 2012 | 22.87 | 22.87 | 22.29 | 22.46 | 774,172 | -0.27(-1.18%) |
Jul 23, 2012 | 22.67 | 22.90 | 22.18 | 22.73 | 418,260 | -0.21(-0.92%) |
Jul 20, 2012 | 22.93 | 23.04 | 22.74 | 22.94 | 449,672 | -0.07(-0.32%) |
Jul 19, 2012 | 22.95 | 23.23 | 22.74 | 23.02 | 461,737 | +0.18(+0.78%) |
Jul 18, 2012 | 22.55 | 23.30 | 22.34 | 22.84 | 605,826 | +0.21(+0.92%) |
Jul 17, 2012 | 22.68 | 23.06 | 22.23 | 22.63 | 364,678 | +0.02(+0.10%) |
Jul 16, 2012 | 23.00 | 23.00 | 22.45 | 22.61 | 433,730 | -0.52(-2.25%) |
Jul 13, 2012 | 22.90 | 23.55 | 22.85 | 23.13 | 262,655 | +0.34(+1.48%) |
Jul 12, 2012 | 22.71 | 23.06 | 22.13 | 22.79 | 209,336 | -0.02(-0.10%) |
Jul 11, 2012 | 23.25 | 23.25 | 22.42 | 22.81 | 420,275 | -0.43(-1.84%) |
Jul 10, 2012 | 23.33 | 23.67 | 23.16 | 23.24 | 259,889 | +0.06(+0.26%) |
Jul 09, 2012 | 23.58 | 23.60 | 23.17 | 23.18 | 196,613 | -0.40(-1.69%) |
Jul 06, 2012 | 23.65 | 23.78 | 22.81 | 23.58 | 308,879 | -0.32(-1.36%) |
Jul 05, 2012 | 23.20 | 24.17 | 23.20 | 23.91 | 240,213 | +0.62(+2.68%) |
Jul 03, 2012 | 22.84 | 23.32 | 22.77 | 23.28 | 158,153 | +0.40(+1.74%) |
Jul 02, 2012 | 23.26 | 23.33 | 22.52 | 22.88 | 342,923 | -0.34(-1.47%) |
Jun 29, 2012 | 22.72 | 23.27 | 22.57 | 23.23 | 549,991 | +0.83(+3.69%) |
Jun 28, 2012 | 22.48 | 22.49 | 22.19 | 22.40 | 324,703 | -0.23(-1.03%) |
Jun 27, 2012 | 22.58 | 22.72 | 22.46 | 22.63 | 258,860 | +0.15(+0.67%) |
Jun 26, 2012 | 22.59 | 22.69 | 22.22 | 22.48 | 210,338 | -0.03(-0.12%) |
Jun 25, 2012 | 22.72 | 22.84 | 22.46 | 22.51 | 366,816 | -0.51(-2.20%) |
Jun 22, 2012 | 22.93 | 23.05 | 22.67 | 23.01 | 1,177,165 | +0.14(+0.62%) |
Jun 21, 2012 | 22.96 | 23.10 | 22.67 | 22.87 | 402,799 | -0.07(-0.32%) |
Jun 20, 2012 | 22.99 | 23.17 | 22.62 | 22.94 | 471,161 | -0.05(-0.21%) |
Jun 19, 2012 | 22.35 | 23.33 | 22.28 | 22.99 | 786,087 | +0.78(+3.49%) |
Jun 18, 2012 | 21.64 | 22.27 | 21.51 | 22.22 | 313,162 | +0.48(+2.21%) |
Jun 15, 2012 | 21.26 | 21.78 | 21.26 | 21.74 | 299,490 | +0.36(+1.68%) |
Jun 14, 2012 | 21.39 | 21.65 | 21.22 | 21.38 | 320,194 | -0.09(-0.40%) |
Jun 13, 2012 | 21.54 | 21.96 | 21.36 | 21.46 | 322,473 | -0.16(-0.72%) |
Jun 12, 2012 | 21.40 | 21.68 | 21.18 | 21.62 | 308,997 | +0.28(+1.30%) |
Jun 11, 2012 | 21.83 | 21.97 | 21.32 | 21.34 | 413,705 | -0.36(-1.64%) |
Jun 08, 2012 | 21.22 | 21.75 | 21.10 | 21.70 | 302,614 | +0.45(+2.14%) |
Jun 07, 2012 | 21.54 | 21.61 | 21.09 | 21.24 | 284,853 | -0.10(-0.47%) |
Jun 06, 2012 | 20.86 | 21.36 | 20.83 | 21.34 | 340,982 | +0.56(+2.69%) |
Jun 05, 2012 | 20.33 | 20.84 | 20.18 | 20.78 | 258,975 | +0.41(+2.02%) |
Jun 04, 2012 | 20.32 | 20.56 | 20.16 | 20.37 | 302,701 | +0.06(+0.32%) |
Jun 01, 2012 | 20.48 | 20.61 | 20.14 | 20.31 | 321,305 | -0.52(-2.52%) |
May 31, 2012 | 20.83 | 20.98 | 20.62 | 20.83 | 429,161 | +0.02(+0.08%) |
May 30, 2012 | 20.89 | 20.93 | 20.77 | 20.81 | 193,873 | -0.20(-0.97%) |
May 29, 2012 | 21.29 | 21.31 | 20.80 | 21.02 | 310,315 | -0.16(-0.78%) |
May 25, 2012 | 21.12 | 21.27 | 20.92 | 21.18 | 173,806 | +0.10(+0.49%) |
May 24, 2012 | 20.93 | 21.09 | 20.85 | 21.08 | 204,236 | +0.23(+1.08%) |
May 23, 2012 | 20.53 | 20.93 | 20.53 | 20.85 | 247,630 | -0.06(-0.31%) |
May 22, 2012 | 20.71 | 21.04 | 20.60 | 20.92 | 337,669 | +0.17(+0.84%) |
May 21, 2012 | 20.38 | 20.77 | 20.10 | 20.74 | 379,319 | +0.46(+2.29%) |
May 18, 2012 | 20.32 | 20.44 | 20.10 | 20.28 | 549,757 | -0.06(-0.32%) |
May 17, 2012 | 20.56 | 20.56 | 20.28 | 20.34 | 610,210 | -0.16(-0.78%) |
May 16, 2012 | 20.28 | 20.57 | 20.11 | 20.51 | 366,218 | +0.32(+1.59%) |
May 15, 2012 | 20.15 | 20.51 | 19.93 | 20.18 | 444,348 | -0.05(-0.24%) |
May 14, 2012 | 20.17 | 20.32 | 19.94 | 20.23 | 205,699 | -0.17(-0.84%) |
May 11, 2012 | 20.18 | 20.53 | 20.18 | 20.40 | 215,015 | +0.13(+0.66%) |
May 10, 2012 | 20.35 | 20.40 | 20.21 | 20.27 | 304,095 | +0.09(+0.43%) |
May 09, 2012 | 19.80 | 20.28 | 19.72 | 20.18 | 386,042 | +0.18(+0.88%) |
May 08, 2012 | 20.05 | 20.16 | 19.56 | 20.01 | 648,065 | -0.27(-1.32%) |
May 07, 2012 | 20.10 | 20.29 | 20.03 | 20.28 | 311,777 | +0.14(+0.69%) |
May 04, 2012 | 20.17 | 20.23 | 19.99 | 20.14 | 324,558 | -0.14(-0.68%) |
May 03, 2012 | 20.78 | 20.87 | 20.25 | 20.28 | 236,471 | -0.47(-2.24%) |
May 02, 2012 | 20.08 | 20.81 | 20.08 | 20.74 | 274,254 | +0.48(+2.38%) |