Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.72 | 23.72 | 23.67 | 23.67 | 337 | -0.01(-0.05%) |
Jul 30, 2012 | 23.55 | 23.68 | 23.54 | 23.68 | 1,432 | +0.19(+0.81%) |
Jul 27, 2012 | 23.34 | 23.53 | 23.34 | 23.49 | 2,362 | +0.51(+2.24%) |
Jul 26, 2012 | 22.99 | 22.99 | 22.90 | 22.97 | 732 | +0.55(+2.45%) |
Jul 24, 2012 | 22.41 | 22.42 | 22.42 | 22.42 | 225 | -0.20(-0.90%) |
Jul 23, 2012 | 22.56 | 22.63 | 22.56 | 22.63 | 732 | -0.43(-1.85%) |
Jul 20, 2012 | 23.11 | 23.13 | 23.05 | 23.05 | 2,016 | -0.36(-1.52%) |
Jul 19, 2012 | 23.42 | 23.43 | 23.41 | 23.41 | 1,351 | -0.03(-0.11%) |
Jul 18, 2012 | 23.35 | 23.58 | 23.35 | 23.43 | 788 | +0.06(+0.27%) |
Jul 17, 2012 | 23.38 | 23.40 | 23.37 | 23.37 | 1,351 | -0.01(-0.04%) |
Jul 16, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 147 | -0.01(-0.04%) |
Jul 13, 2012 | 23.39 | 23.39 | 23.39 | 23.39 | 1,126 | +0.30(+1.31%) |
Jul 12, 2012 | 22.84 | 23.09 | 22.83 | 23.09 | 2,455 | -0.12(-0.54%) |
Jul 11, 2012 | 23.31 | 23.31 | 23.06 | 23.21 | 1,363 | -0.07(-0.30%) |
Jul 10, 2012 | 23.28 | 23.28 | 23.28 | 23.28 | 452 | -0.32(-1.34%) |
Jul 06, 2012 | 23.58 | 23.60 | 23.60 | 23.60 | 788 | -0.37(-1.53%) |
Jul 05, 2012 | 23.91 | 24.00 | 23.90 | 23.97 | 4,338 | +0.16(+0.67%) |
Jul 02, 2012 | 23.81 | 23.81 | 23.81 | 23.81 | 0 | +0.29(+1.22%) |
Jun 29, 2012 | 23.17 | 23.52 | 23.17 | 23.52 | 2,162 | +1.11(+4.98%) |
Jun 28, 2012 | 22.30 | 22.41 | 22.30 | 22.41 | 225 | +0.00(+0.00%) |
Jun 27, 2012 | 22.19 | 22.41 | 22.19 | 22.41 | 337 | +0.21(+0.95%) |
Jun 26, 2012 | 22.06 | 22.19 | 22.06 | 22.19 | 1,383 | -0.44(-1.95%) |
Jun 22, 2012 | 22.64 | 22.64 | 22.64 | 22.64 | 112 | +0.09(+0.39%) |
Jun 21, 2012 | 22.91 | 22.91 | 22.55 | 22.55 | 383 | -0.67(-2.91%) |
Jun 20, 2012 | 23.22 | 23.22 | 23.22 | 23.22 | 272 | +0.02(+0.08%) |
Jun 19, 2012 | 23.02 | 23.20 | 23.02 | 23.20 | 1,016 | +0.33(+1.44%) |
Jun 18, 2012 | 22.85 | 22.88 | 22.85 | 22.88 | 1,013 | +0.27(+1.21%) |
Jun 15, 2012 | 22.60 | 22.60 | 22.60 | 22.60 | 174 | +0.17(+0.76%) |
Jun 14, 2012 | 22.28 | 22.43 | 22.27 | 22.43 | 388 | +0.06(+0.28%) |
Jun 13, 2012 | 22.37 | 22.37 | 22.37 | 22.37 | 112 | +0.00(+0.00%) |
Jun 12, 2012 | 22.26 | 22.37 | 22.24 | 22.37 | 1,689 | -0.08(-0.36%) |
Jun 11, 2012 | 22.72 | 22.72 | 22.45 | 22.45 | 713 | -0.04(-0.16%) |
Jun 08, 2012 | 22.45 | 22.49 | 22.45 | 22.49 | 766 | -0.16(-0.73%) |
Jun 07, 2012 | 22.65 | 22.65 | 22.65 | 22.65 | 394 | +0.30(+1.32%) |
Jun 06, 2012 | 22.25 | 22.35 | 22.25 | 22.35 | 2,422 | +0.76(+3.50%) |
Jun 05, 2012 | 21.60 | 21.60 | 21.60 | 21.60 | 168 | -0.04(-0.21%) |
Jun 04, 2012 | 21.64 | 21.64 | 21.64 | 21.64 | 253 | -0.11(-0.49%) |
Jun 01, 2012 | 21.81 | 21.81 | 21.66 | 21.75 | 3,014 | -0.51(-2.31%) |
May 31, 2012 | 21.96 | 22.26 | 21.93 | 22.26 | 21,313 | -0.03(-0.14%) |
May 30, 2012 | 22.28 | 22.35 | 22.28 | 22.30 | 1,173 | -0.36(-1.61%) |
May 29, 2012 | 22.59 | 22.68 | 22.57 | 22.66 | 1,396 | +0.22(+0.98%) |
May 25, 2012 | 22.44 | 22.44 | 22.44 | 22.44 | 653 | +0.04(+0.20%) |
May 24, 2012 | 22.48 | 22.48 | 22.33 | 22.40 | 1,301 | +0.31(+1.42%) |
May 23, 2012 | 22.23 | 22.24 | 22.07 | 22.08 | 3,041 | -0.44(-1.95%) |
May 22, 2012 | 22.41 | 22.64 | 22.41 | 22.52 | 2,209 | +0.23(+1.04%) |
May 21, 2012 | 22.16 | 22.31 | 21.97 | 22.29 | 2,171 | +0.18(+0.83%) |
May 17, 2012 | 22.05 | 22.10 | 22.10 | 22.10 | 563 | -0.36(-1.62%) |
May 16, 2012 | 22.64 | 22.68 | 22.44 | 22.47 | 901 | -0.17(-0.75%) |
May 15, 2012 | 22.69 | 22.69 | 22.64 | 22.64 | 3,717 | -0.27(-1.20%) |
May 14, 2012 | 22.77 | 22.91 | 22.72 | 22.91 | 4,850 | -0.36(-1.55%) |
May 11, 2012 | 23.27 | 23.27 | 23.27 | 23.27 | 337 | -0.07(-0.32%) |
May 10, 2012 | 23.31 | 23.35 | 23.31 | 23.35 | 5,114 | +0.04(+0.19%) |
May 09, 2012 | 23.20 | 23.30 | 23.20 | 23.30 | 1,315 | -0.25(-1.06%) |
May 08, 2012 | 23.57 | 23.57 | 23.24 | 23.55 | 688 | -0.18(-0.75%) |
May 07, 2012 | 23.65 | 23.79 | 23.65 | 23.73 | 3,112 | -0.08(-0.34%) |
May 04, 2012 | 23.77 | 23.81 | 23.77 | 23.81 | 337 | -0.16(-0.67%) |
May 03, 2012 | 24.30 | 24.30 | 23.97 | 23.97 | 428 | -0.56(-2.27%) |