Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 20.82 | 20.86 | 20.74 | 20.77 | 209,230 | -0.04(-0.19%) |
Jul 30, 2012 | 20.80 | 20.86 | 20.78 | 20.81 | 307,514 | -0.17(-0.81%) |
Jul 27, 2012 | 20.92 | 21.07 | 20.91 | 20.98 | 360,898 | +0.16(+0.74%) |
Jul 26, 2012 | 20.80 | 20.88 | 20.80 | 20.82 | 268,104 | +0.02(+0.07%) |
Jul 25, 2012 | 20.81 | 20.85 | 20.77 | 20.81 | 257,596 | +0.00(+0.02%) |
Jul 24, 2012 | 20.82 | 20.83 | 20.78 | 20.80 | 221,878 | -0.12(-0.55%) |
Jul 23, 2012 | 20.85 | 20.95 | 20.83 | 20.92 | 281,656 | -0.04(-0.19%) |
Jul 20, 2012 | 21.02 | 21.03 | 20.95 | 20.96 | 170,872 | -0.07(-0.33%) |
Jul 19, 2012 | 21.04 | 21.09 | 21.00 | 21.03 | 172,994 | -0.11(-0.52%) |
Jul 18, 2012 | 21.25 | 21.25 | 21.13 | 21.14 | 153,526 | -0.16(-0.75%) |
Jul 17, 2012 | 21.31 | 21.34 | 21.22 | 21.30 | 177,298 | +0.14(+0.66%) |
Jul 16, 2012 | 21.11 | 21.17 | 21.09 | 21.16 | 337,844 | -0.25(-1.14%) |
Jul 13, 2012 | 21.41 | 21.41 | 21.25 | 21.41 | 270,566 | -0.01(-0.05%) |
Jul 12, 2012 | 21.40 | 21.44 | 21.37 | 21.41 | 313,660 | -0.21(-0.99%) |
Jul 11, 2012 | 21.36 | 21.67 | 21.36 | 21.63 | 265,980 | +0.15(+0.72%) |
Jul 10, 2012 | 21.46 | 21.52 | 21.45 | 21.48 | 181,168 | -0.10(-0.46%) |
Jul 09, 2012 | 21.57 | 21.64 | 21.57 | 21.57 | 108,430 | -0.01(-0.05%) |
Jul 06, 2012 | 21.59 | 21.64 | 21.54 | 21.59 | 184,652 | -0.14(-0.67%) |
Jul 05, 2012 | 21.85 | 21.86 | 21.73 | 21.73 | 549,126 | +0.00(+0.02%) |
Jul 03, 2012 | 21.70 | 21.76 | 21.68 | 21.73 | 136,044 | +0.19(+0.86%) |
Jul 02, 2012 | 21.67 | 21.73 | 21.43 | 21.54 | 327,576 | -0.21(-0.99%) |
Jun 29, 2012 | 21.59 | 21.79 | 21.56 | 21.75 | 565,614 | +0.25(+1.19%) |
Jun 28, 2012 | 21.48 | 21.51 | 21.41 | 21.50 | 691,124 | -0.16(-0.76%) |
Jun 27, 2012 | 21.62 | 21.73 | 21.62 | 21.66 | 986,142 | +0.16(+0.77%) |
Jun 26, 2012 | 21.54 | 21.55 | 21.49 | 21.50 | 162,216 | -0.11(-0.49%) |
Jun 25, 2012 | 21.61 | 21.66 | 21.50 | 21.61 | 493,934 | -0.45(-2.02%) |
Jun 22, 2012 | 22.02 | 22.13 | 22.00 | 22.05 | 363,974 | +0.07(+0.32%) |
Jun 21, 2012 | 21.91 | 22.00 | 21.85 | 21.98 | 808,350 | +0.43(+2.02%) |
Jun 20, 2012 | 21.45 | 21.66 | 21.44 | 21.55 | 952,508 | +0.29(+1.34%) |
Jun 19, 2012 | 21.30 | 21.33 | 21.23 | 21.26 | 212,364 | -0.08(-0.37%) |
Jun 18, 2012 | 21.23 | 21.36 | 21.22 | 21.34 | 499,138 | +0.24(+1.14%) |
Jun 15, 2012 | 21.12 | 21.17 | 21.07 | 21.10 | 576,312 | -0.39(-1.84%) |
Jun 14, 2012 | 21.45 | 21.50 | 21.41 | 21.50 | 239,414 | +0.01(+0.02%) |
Jun 13, 2012 | 21.50 | 21.54 | 21.46 | 21.49 | 123,564 | -0.07(-0.32%) |
Jun 12, 2012 | 21.61 | 21.62 | 21.49 | 21.56 | 245,790 | +0.01(+0.07%) |
Jun 11, 2012 | 21.57 | 21.59 | 21.50 | 21.55 | 219,050 | +0.05(+0.23%) |
Jun 08, 2012 | 21.53 | 21.62 | 21.49 | 21.50 | 181,514 | -0.12(-0.56%) |
Jun 07, 2012 | 21.68 | 21.73 | 21.55 | 21.61 | 695,082 | +0.16(+0.77%) |
Jun 06, 2012 | 21.34 | 21.45 | 21.29 | 21.45 | 539,912 | +0.29(+1.37%) |
Jun 05, 2012 | 21.10 | 21.19 | 21.08 | 21.16 | 635,648 | +0.21(+0.98%) |
Jun 04, 2012 | 20.86 | 20.98 | 20.84 | 20.95 | 378,936 | +0.11(+0.53%) |
Jun 01, 2012 | 20.86 | 20.96 | 20.81 | 20.84 | 626,342 | -0.12(-0.57%) |
May 31, 2012 | 21.09 | 21.10 | 20.89 | 20.96 | 1,382,074 | -0.40(-1.87%) |
May 30, 2012 | 21.34 | 21.38 | 21.21 | 21.36 | 558,348 | -0.24(-1.09%) |
May 29, 2012 | 21.59 | 21.62 | 21.43 | 21.60 | 276,684 | -0.07(-0.35%) |
May 25, 2012 | 21.64 | 21.69 | 21.59 | 21.68 | 472,424 | +0.02(+0.07%) |
May 24, 2012 | 21.59 | 21.66 | 21.54 | 21.66 | 441,770 | +0.07(+0.35%) |
May 23, 2012 | 21.56 | 21.61 | 21.43 | 21.59 | 653,372 | -0.26(-1.19%) |
May 22, 2012 | 21.80 | 21.95 | 21.80 | 21.84 | 808,540 | +0.35(+1.63%) |
May 21, 2012 | 21.50 | 21.55 | 21.47 | 21.50 | 297,558 | +0.12(+0.57%) |
May 18, 2012 | 21.52 | 21.52 | 21.34 | 21.37 | 413,800 | -0.10(-0.47%) |
May 17, 2012 | 22.00 | 22.00 | 21.41 | 21.48 | 1,276,304 | -0.58(-2.61%) |
May 16, 2012 | 22.12 | 22.15 | 22.00 | 22.05 | 576,694 | +0.03(+0.14%) |
May 15, 2012 | 21.90 | 22.07 | 21.89 | 22.02 | 490,572 | +0.21(+0.96%) |
May 14, 2012 | 21.77 | 21.82 | 21.72 | 21.81 | 170,076 | -0.04(-0.16%) |
May 11, 2012 | 21.82 | 21.88 | 21.81 | 21.84 | 131,222 | -0.02(-0.09%) |
May 10, 2012 | 21.82 | 21.89 | 21.82 | 21.86 | 395,958 | +0.17(+0.78%) |
May 09, 2012 | 21.66 | 21.75 | 21.64 | 21.70 | 321,998 | -0.11(-0.48%) |
May 08, 2012 | 21.80 | 21.81 | 21.75 | 21.80 | 179,120 | -0.05(-0.25%) |
May 07, 2012 | 21.82 | 21.88 | 21.82 | 21.86 | 97,102 | +0.05(+0.23%) |
May 04, 2012 | 21.90 | 21.90 | 21.80 | 21.80 | 280,340 | -0.20(-0.89%) |
May 03, 2012 | 22.17 | 22.17 | 22.00 | 22.00 | 178,490 | +0.02(+0.11%) |
May 02, 2012 | 21.98 | 22.02 | 21.96 | 21.98 | 350,776 | -0.02(-0.11%) |