Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.78 | 23.21 | 22.51 | 22.72 | 364,022 | +0.06(+0.27%) |
Jul 30, 2012 | 22.76 | 23.08 | 22.50 | 22.66 | 201,857 | -0.12(-0.53%) |
Jul 27, 2012 | 22.55 | 22.87 | 22.24 | 22.78 | 304,708 | +0.21(+0.91%) |
Jul 26, 2012 | 20.87 | 23.61 | 20.81 | 22.57 | 573,359 | -0.08(-0.34%) |
Jul 25, 2012 | 22.16 | 22.69 | 21.97 | 22.65 | 319,043 | +0.72(+3.30%) |
Jul 24, 2012 | 22.32 | 22.33 | 21.77 | 21.93 | 238,366 | -0.40(-1.77%) |
Jul 23, 2012 | 22.19 | 22.47 | 21.83 | 22.32 | 131,340 | -0.33(-1.44%) |
Jul 20, 2012 | 22.81 | 22.98 | 22.50 | 22.65 | 187,661 | -0.41(-1.79%) |
Jul 19, 2012 | 23.24 | 23.24 | 22.74 | 23.06 | 170,409 | -0.04(-0.19%) |
Jul 18, 2012 | 22.52 | 23.35 | 22.43 | 23.11 | 182,608 | +0.48(+2.13%) |
Jul 17, 2012 | 22.89 | 22.97 | 22.40 | 22.63 | 158,145 | -0.21(-0.90%) |
Jul 16, 2012 | 23.03 | 23.24 | 22.74 | 22.83 | 153,578 | -0.27(-1.16%) |
Jul 13, 2012 | 22.82 | 23.86 | 22.82 | 23.10 | 215,668 | +0.30(+1.32%) |
Jul 12, 2012 | 23.21 | 23.24 | 22.68 | 22.80 | 648,438 | -0.59(-2.50%) |
Jul 11, 2012 | 23.64 | 23.81 | 23.36 | 23.38 | 536,398 | -0.18(-0.77%) |
Jul 10, 2012 | 23.89 | 24.09 | 23.37 | 23.56 | 603,335 | -0.33(-1.37%) |
Jul 09, 2012 | 24.55 | 24.62 | 23.85 | 23.89 | 358,859 | -0.83(-3.34%) |
Jul 06, 2012 | 24.96 | 24.96 | 24.71 | 24.72 | 249,755 | -0.54(-2.15%) |
Jul 05, 2012 | 25.15 | 25.60 | 24.85 | 25.26 | 212,412 | -0.07(-0.27%) |
Jul 03, 2012 | 24.91 | 25.39 | 24.65 | 25.33 | 122,774 | +0.43(+1.73%) |
Jul 02, 2012 | 24.84 | 24.90 | 24.50 | 24.90 | 244,706 | +0.06(+0.24%) |
Jun 29, 2012 | 24.70 | 24.91 | 24.53 | 24.84 | 368,633 | +0.59(+2.41%) |
Jun 28, 2012 | 23.92 | 24.30 | 23.74 | 24.25 | 312,524 | +0.22(+0.90%) |
Jun 27, 2012 | 23.88 | 24.35 | 23.86 | 24.04 | 158,134 | +0.15(+0.61%) |
Jun 26, 2012 | 23.62 | 24.03 | 23.46 | 23.89 | 244,058 | +0.35(+1.50%) |
Jun 25, 2012 | 23.55 | 23.74 | 23.34 | 23.54 | 270,208 | -0.44(-1.83%) |
Jun 22, 2012 | 23.52 | 24.01 | 23.41 | 23.98 | 362,873 | +0.62(+2.67%) |
Jun 21, 2012 | 24.22 | 24.30 | 23.31 | 23.35 | 270,012 | -0.91(-3.74%) |
Jun 20, 2012 | 24.45 | 24.52 | 23.95 | 24.26 | 159,036 | -0.11(-0.46%) |
Jun 19, 2012 | 24.14 | 24.57 | 23.90 | 24.37 | 188,015 | +0.40(+1.65%) |
Jun 18, 2012 | 23.79 | 24.18 | 23.79 | 23.98 | 258,465 | -0.07(-0.29%) |
Jun 15, 2012 | 23.64 | 24.34 | 23.52 | 24.05 | 478,112 | +0.35(+1.49%) |
Jun 14, 2012 | 23.50 | 23.77 | 23.28 | 23.69 | 276,466 | +0.21(+0.88%) |
Jun 13, 2012 | 23.38 | 23.75 | 23.15 | 23.49 | 403,184 | +0.02(+0.07%) |
Jun 12, 2012 | 23.00 | 23.51 | 22.69 | 23.47 | 379,261 | +0.56(+2.44%) |
Jun 11, 2012 | 24.04 | 24.04 | 22.89 | 22.91 | 353,630 | -0.79(-3.34%) |
Jun 08, 2012 | 23.05 | 23.80 | 22.94 | 23.70 | 270,730 | +0.52(+2.23%) |
Jun 07, 2012 | 23.58 | 23.83 | 23.00 | 23.18 | 337,008 | -0.04(-0.19%) |
Jun 06, 2012 | 22.75 | 23.28 | 22.49 | 23.23 | 273,495 | +0.58(+2.55%) |
Jun 05, 2012 | 22.14 | 22.69 | 22.06 | 22.65 | 486,471 | +0.45(+2.02%) |
Jun 04, 2012 | 22.18 | 22.60 | 22.04 | 22.20 | 339,773 | -0.08(-0.35%) |
Jun 01, 2012 | 21.95 | 22.47 | 21.89 | 22.28 | 624,038 | -0.22(-0.99%) |
May 31, 2012 | 22.48 | 22.69 | 22.18 | 22.50 | 489,023 | -0.02(-0.08%) |
May 30, 2012 | 22.37 | 22.70 | 22.06 | 22.52 | 487,129 | -0.09(-0.42%) |
May 29, 2012 | 22.25 | 22.73 | 22.25 | 22.62 | 359,592 | +0.53(+2.40%) |
May 25, 2012 | 21.62 | 22.18 | 21.62 | 22.09 | 384,678 | +0.39(+1.81%) |
May 24, 2012 | 20.90 | 21.71 | 20.84 | 21.69 | 544,004 | +0.78(+3.72%) |
May 23, 2012 | 20.92 | 21.35 | 20.48 | 20.91 | 312,639 | -0.28(-1.33%) |
May 22, 2012 | 21.56 | 21.63 | 20.98 | 21.20 | 242,948 | -0.39(-1.78%) |
May 21, 2012 | 21.09 | 21.63 | 20.90 | 21.58 | 228,472 | +0.56(+2.65%) |
May 18, 2012 | 21.15 | 21.39 | 20.97 | 21.02 | 246,044 | -0.17(-0.81%) |
May 17, 2012 | 21.52 | 21.69 | 21.13 | 21.20 | 245,652 | -0.24(-1.12%) |
May 16, 2012 | 21.97 | 22.15 | 21.42 | 21.44 | 180,857 | -0.49(-2.24%) |
May 15, 2012 | 22.03 | 22.39 | 21.86 | 21.93 | 204,413 | -0.13(-0.60%) |
May 14, 2012 | 21.91 | 22.26 | 21.86 | 22.06 | 282,545 | -0.07(-0.31%) |
May 11, 2012 | 21.91 | 22.38 | 21.91 | 22.13 | 232,652 | +0.03(+0.16%) |
May 10, 2012 | 22.06 | 22.22 | 21.71 | 22.09 | 185,739 | +0.20(+0.90%) |
May 09, 2012 | 21.59 | 22.09 | 21.50 | 21.90 | 276,560 | -0.05(-0.23%) |
May 08, 2012 | 22.24 | 22.35 | 21.55 | 21.95 | 508,766 | -0.52(-2.32%) |
May 07, 2012 | 22.45 | 22.72 | 22.27 | 22.47 | 193,921 | +0.00(+0.00%) |
May 04, 2012 | 22.70 | 22.70 | 22.35 | 22.47 | 387,365 | -0.42(-1.83%) |
May 03, 2012 | 23.40 | 23.41 | 22.81 | 22.89 | 347,256 | -0.60(-2.55%) |
May 02, 2012 | 23.11 | 23.51 | 22.91 | 23.49 | 314,767 | +0.05(+0.22%) |