Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.93 | 24.20 | 23.93 | 24.03 | 274,732 | +0.02(+0.07%) |
Jul 30, 2012 | 23.97 | 24.25 | 23.91 | 24.01 | 282,427 | +0.03(+0.11%) |
Jul 27, 2012 | 23.92 | 24.29 | 23.83 | 23.98 | 244,986 | +0.23(+0.96%) |
Jul 26, 2012 | 23.88 | 23.96 | 23.60 | 23.76 | 193,283 | +0.14(+0.59%) |
Jul 25, 2012 | 23.54 | 23.67 | 23.39 | 23.61 | 196,086 | +0.21(+0.90%) |
Jul 24, 2012 | 23.46 | 23.47 | 23.19 | 23.40 | 224,775 | +0.01(+0.04%) |
Jul 23, 2012 | 23.04 | 23.48 | 22.91 | 23.40 | 219,208 | +0.04(+0.19%) |
Jul 20, 2012 | 23.51 | 23.51 | 23.11 | 23.35 | 368,208 | -0.36(-1.52%) |
Jul 19, 2012 | 24.06 | 24.06 | 23.31 | 23.71 | 427,586 | -0.73(-2.98%) |
Jul 18, 2012 | 24.34 | 24.55 | 24.26 | 24.44 | 129,737 | -0.02(-0.07%) |
Jul 17, 2012 | 24.50 | 24.54 | 24.12 | 24.46 | 202,059 | +0.02(+0.07%) |
Jul 16, 2012 | 24.50 | 24.54 | 24.28 | 24.44 | 132,947 | -0.09(-0.36%) |
Jul 13, 2012 | 24.15 | 24.54 | 24.15 | 24.53 | 177,887 | +0.50(+2.08%) |
Jul 12, 2012 | 24.00 | 24.18 | 23.83 | 24.03 | 277,954 | -0.12(-0.51%) |
Jul 11, 2012 | 23.94 | 24.19 | 23.55 | 24.15 | 203,017 | +0.17(+0.70%) |
Jul 10, 2012 | 24.23 | 24.49 | 23.83 | 23.98 | 167,510 | -0.08(-0.33%) |
Jul 09, 2012 | 24.09 | 24.13 | 23.77 | 24.06 | 205,886 | +0.01(+0.04%) |
Jul 06, 2012 | 23.86 | 24.12 | 23.76 | 24.05 | 270,060 | -0.05(-0.22%) |
Jul 05, 2012 | 24.20 | 24.36 | 23.90 | 24.11 | 310,725 | -0.43(-1.75%) |
Jul 03, 2012 | 23.70 | 24.55 | 23.68 | 24.54 | 283,303 | +0.75(+3.17%) |
Jul 02, 2012 | 23.47 | 23.79 | 23.43 | 23.78 | 261,804 | +0.32(+1.35%) |
Jun 29, 2012 | 22.98 | 23.47 | 22.70 | 23.47 | 345,424 | +0.69(+3.05%) |
Jun 28, 2012 | 22.64 | 22.89 | 22.54 | 22.77 | 337,447 | -0.06(-0.27%) |
Jun 27, 2012 | 22.46 | 22.83 | 22.46 | 22.83 | 262,205 | +0.45(+2.00%) |
Jun 26, 2012 | 22.20 | 22.47 | 22.19 | 22.39 | 370,354 | +0.27(+1.23%) |
Jun 25, 2012 | 21.75 | 22.14 | 21.67 | 22.11 | 361,204 | -0.01(-0.04%) |
Jun 22, 2012 | 22.39 | 22.39 | 21.85 | 22.12 | 3,321,441 | -0.17(-0.75%) |
Jun 21, 2012 | 22.47 | 22.59 | 22.13 | 22.29 | 327,418 | -0.19(-0.86%) |
Jun 20, 2012 | 22.56 | 22.65 | 22.34 | 22.48 | 229,871 | +0.02(+0.08%) |
Jun 19, 2012 | 22.40 | 22.61 | 22.36 | 22.46 | 285,237 | +0.07(+0.31%) |
Jun 18, 2012 | 22.29 | 22.52 | 22.28 | 22.39 | 300,564 | +0.01(+0.04%) |
Jun 15, 2012 | 22.42 | 22.50 | 22.25 | 22.39 | 503,655 | +0.00(+0.00%) |
Jun 14, 2012 | 22.32 | 22.53 | 22.28 | 22.39 | 348,254 | +0.10(+0.43%) |
Jun 13, 2012 | 22.25 | 22.60 | 22.18 | 22.29 | 301,110 | -0.08(-0.35%) |
Jun 12, 2012 | 21.78 | 22.39 | 21.76 | 22.37 | 355,881 | +0.61(+2.82%) |
Jun 11, 2012 | 21.95 | 22.09 | 21.74 | 21.75 | 377,714 | -0.09(-0.40%) |
Jun 08, 2012 | 21.67 | 21.87 | 21.47 | 21.84 | 118,775 | +0.15(+0.69%) |
Jun 07, 2012 | 21.80 | 21.95 | 21.60 | 21.69 | 213,550 | +0.16(+0.73%) |
Jun 06, 2012 | 21.17 | 21.58 | 21.05 | 21.53 | 244,522 | +0.49(+2.34%) |
Jun 05, 2012 | 20.67 | 21.05 | 20.61 | 21.04 | 240,916 | +0.32(+1.53%) |
Jun 04, 2012 | 20.55 | 20.73 | 20.46 | 20.73 | 223,437 | +0.24(+1.16%) |
Jun 01, 2012 | 20.80 | 20.83 | 20.44 | 20.49 | 306,076 | -0.64(-3.03%) |
May 31, 2012 | 20.88 | 21.26 | 20.70 | 21.13 | 399,098 | +0.22(+1.05%) |
May 30, 2012 | 21.02 | 21.09 | 20.85 | 20.91 | 243,363 | -0.30(-1.41%) |
May 29, 2012 | 21.00 | 21.23 | 20.93 | 21.21 | 147,275 | +0.27(+1.30%) |
May 25, 2012 | 20.88 | 20.99 | 20.80 | 20.94 | 209,122 | +0.01(+0.04%) |
May 24, 2012 | 20.99 | 21.07 | 20.70 | 20.93 | 185,155 | -0.11(-0.50%) |
May 23, 2012 | 20.77 | 21.06 | 20.66 | 21.03 | 249,448 | +0.09(+0.42%) |
May 22, 2012 | 20.73 | 21.06 | 20.68 | 20.95 | 317,620 | +0.29(+1.40%) |
May 21, 2012 | 20.58 | 20.74 | 20.45 | 20.66 | 371,536 | +0.09(+0.43%) |
May 18, 2012 | 20.64 | 20.81 | 20.45 | 20.57 | 453,980 | -0.11(-0.55%) |
May 17, 2012 | 21.07 | 21.15 | 20.67 | 20.68 | 439,977 | -0.45(-2.12%) |
May 16, 2012 | 21.05 | 21.17 | 20.97 | 21.13 | 380,962 | +0.11(+0.50%) |
May 15, 2012 | 21.03 | 21.22 | 20.98 | 21.02 | 172,939 | -0.05(-0.25%) |
May 14, 2012 | 20.92 | 21.11 | 20.72 | 21.08 | 349,856 | -0.03(-0.12%) |
May 11, 2012 | 21.03 | 21.17 | 20.81 | 21.10 | 166,443 | -0.05(-0.25%) |
May 10, 2012 | 21.18 | 21.39 | 21.11 | 21.16 | 140,584 | +0.11(+0.54%) |
May 09, 2012 | 21.31 | 21.35 | 20.99 | 21.04 | 329,267 | -0.47(-2.16%) |
May 08, 2012 | 21.32 | 21.55 | 21.22 | 21.51 | 366,956 | +0.11(+0.49%) |
May 07, 2012 | 21.45 | 21.60 | 21.29 | 21.40 | 305,149 | -0.07(-0.33%) |
May 04, 2012 | 21.78 | 21.98 | 21.39 | 21.47 | 239,859 | -0.48(-2.20%) |
May 03, 2012 | 22.32 | 22.32 | 21.79 | 21.96 | 375,562 | -0.43(-1.92%) |
May 02, 2012 | 22.46 | 22.84 | 22.10 | 22.39 | 732,151 | -0.60(-2.60%) |