Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.11 | 22.26 | 21.82 | 21.91 | 451,666 | -0.26(-1.15%) |
Jul 30, 2012 | 22.43 | 22.58 | 22.13 | 22.16 | 319,943 | -0.32(-1.44%) |
Jul 27, 2012 | 22.46 | 23.17 | 22.22 | 22.49 | 960,482 | -0.19(-0.86%) |
Jul 26, 2012 | 22.18 | 22.68 | 21.52 | 22.68 | 1,020,963 | +0.70(+3.17%) |
Jul 25, 2012 | 22.60 | 22.60 | 21.96 | 21.98 | 195,266 | -0.47(-2.10%) |
Jul 24, 2012 | 22.86 | 22.86 | 22.28 | 22.46 | 774,397 | -0.27(-1.18%) |
Jul 23, 2012 | 22.66 | 22.89 | 22.18 | 22.73 | 418,381 | -0.21(-0.92%) |
Jul 20, 2012 | 22.92 | 23.04 | 22.73 | 22.94 | 449,802 | -0.07(-0.32%) |
Jul 19, 2012 | 22.95 | 23.22 | 22.74 | 23.01 | 461,871 | +0.18(+0.78%) |
Jul 18, 2012 | 22.54 | 23.29 | 22.33 | 22.83 | 606,002 | +0.21(+0.92%) |
Jul 17, 2012 | 22.67 | 23.05 | 22.22 | 22.63 | 364,784 | +0.02(+0.10%) |
Jul 16, 2012 | 22.99 | 22.99 | 22.44 | 22.60 | 433,856 | -0.52(-2.25%) |
Jul 13, 2012 | 22.89 | 23.54 | 22.84 | 23.12 | 262,731 | +0.34(+1.48%) |
Jul 12, 2012 | 22.71 | 23.05 | 22.12 | 22.79 | 209,397 | -0.02(-0.09%) |
Jul 11, 2012 | 23.24 | 23.24 | 22.41 | 22.81 | 420,397 | -0.43(-1.84%) |
Jul 10, 2012 | 23.32 | 23.66 | 23.16 | 23.24 | 259,965 | +0.06(+0.26%) |
Jul 09, 2012 | 23.57 | 23.59 | 23.16 | 23.18 | 196,670 | -0.40(-1.69%) |
Jul 06, 2012 | 23.64 | 23.78 | 22.80 | 23.57 | 308,969 | -0.32(-1.36%) |
Jul 05, 2012 | 23.19 | 24.16 | 23.19 | 23.90 | 240,282 | +0.62(+2.68%) |
Jul 03, 2012 | 22.84 | 23.31 | 22.76 | 23.27 | 158,199 | +0.40(+1.74%) |
Jul 02, 2012 | 23.25 | 23.32 | 22.52 | 22.88 | 343,023 | -0.34(-1.47%) |
Jun 29, 2012 | 22.72 | 23.27 | 22.56 | 23.22 | 550,150 | +0.83(+3.69%) |
Jun 28, 2012 | 22.47 | 22.48 | 22.18 | 22.39 | 324,797 | -0.23(-1.03%) |
Jun 27, 2012 | 22.57 | 22.72 | 22.45 | 22.63 | 258,935 | +0.15(+0.67%) |
Jun 26, 2012 | 22.59 | 22.68 | 22.21 | 22.47 | 210,399 | -0.03(-0.12%) |
Jun 25, 2012 | 22.71 | 22.84 | 22.45 | 22.50 | 366,922 | -0.51(-2.20%) |
Jun 22, 2012 | 22.92 | 23.04 | 22.66 | 23.01 | 1,177,507 | +0.14(+0.63%) |
Jun 21, 2012 | 22.95 | 23.09 | 22.66 | 22.86 | 402,916 | -0.07(-0.32%) |
Jun 20, 2012 | 22.98 | 23.16 | 22.61 | 22.94 | 471,298 | -0.05(-0.21%) |
Jun 19, 2012 | 22.35 | 23.32 | 22.27 | 22.98 | 786,316 | +0.78(+3.49%) |
Jun 18, 2012 | 21.63 | 22.26 | 21.50 | 22.21 | 313,253 | +0.48(+2.21%) |
Jun 15, 2012 | 21.26 | 21.78 | 21.26 | 21.73 | 299,577 | +0.36(+1.68%) |
Jun 14, 2012 | 21.38 | 21.65 | 21.21 | 21.37 | 320,287 | -0.09(-0.40%) |
Jun 13, 2012 | 21.53 | 21.95 | 21.36 | 21.46 | 322,567 | -0.16(-0.72%) |
Jun 12, 2012 | 21.39 | 21.67 | 21.17 | 21.61 | 309,087 | +0.28(+1.30%) |
Jun 11, 2012 | 21.82 | 21.97 | 21.32 | 21.34 | 413,825 | -0.36(-1.64%) |
Jun 08, 2012 | 21.22 | 21.74 | 21.09 | 21.69 | 302,702 | +0.45(+2.14%) |
Jun 07, 2012 | 21.54 | 21.60 | 21.08 | 21.24 | 284,936 | -0.10(-0.47%) |
Jun 06, 2012 | 20.85 | 21.35 | 20.82 | 21.34 | 341,081 | +0.56(+2.69%) |
Jun 05, 2012 | 20.32 | 20.83 | 20.17 | 20.78 | 259,050 | +0.41(+2.02%) |
Jun 04, 2012 | 20.32 | 20.55 | 20.16 | 20.37 | 302,789 | +0.07(+0.32%) |
Jun 01, 2012 | 20.48 | 20.60 | 20.13 | 20.30 | 321,398 | -0.52(-2.52%) |
May 31, 2012 | 20.82 | 20.97 | 20.62 | 20.82 | 429,286 | +0.02(+0.08%) |
May 30, 2012 | 20.88 | 20.93 | 20.76 | 20.81 | 193,929 | -0.20(-0.97%) |
May 29, 2012 | 21.29 | 21.30 | 20.80 | 21.01 | 310,406 | -0.16(-0.78%) |
May 25, 2012 | 21.11 | 21.26 | 20.91 | 21.17 | 173,856 | +0.10(+0.49%) |
May 24, 2012 | 20.93 | 21.09 | 20.85 | 21.07 | 204,296 | +0.23(+1.08%) |
May 23, 2012 | 20.52 | 20.93 | 20.52 | 20.85 | 247,702 | -0.06(-0.31%) |
May 22, 2012 | 20.71 | 21.03 | 20.59 | 20.91 | 337,767 | +0.17(+0.84%) |
May 21, 2012 | 20.38 | 20.77 | 20.10 | 20.74 | 379,430 | +0.46(+2.29%) |
May 18, 2012 | 20.32 | 20.44 | 20.09 | 20.27 | 549,917 | -0.06(-0.32%) |
May 17, 2012 | 20.55 | 20.55 | 20.28 | 20.34 | 610,387 | -0.16(-0.78%) |
May 16, 2012 | 20.28 | 20.56 | 20.10 | 20.50 | 366,324 | +0.32(+1.59%) |
May 15, 2012 | 20.15 | 20.51 | 19.93 | 20.18 | 444,477 | -0.05(-0.24%) |
May 14, 2012 | 20.17 | 20.31 | 19.94 | 20.23 | 205,759 | -0.17(-0.85%) |
May 11, 2012 | 20.17 | 20.52 | 20.17 | 20.40 | 215,077 | +0.13(+0.66%) |
May 10, 2012 | 20.34 | 20.39 | 20.20 | 20.27 | 304,183 | +0.09(+0.43%) |
May 09, 2012 | 19.80 | 20.28 | 19.71 | 20.18 | 386,154 | +0.18(+0.88%) |
May 08, 2012 | 20.04 | 20.15 | 19.55 | 20.00 | 648,254 | -0.27(-1.32%) |
May 07, 2012 | 20.10 | 20.28 | 20.02 | 20.27 | 311,868 | +0.14(+0.68%) |
May 04, 2012 | 20.16 | 20.22 | 19.99 | 20.13 | 324,652 | -0.14(-0.68%) |
May 03, 2012 | 20.77 | 20.87 | 20.25 | 20.27 | 236,539 | -0.47(-2.24%) |
May 02, 2012 | 20.08 | 20.80 | 20.08 | 20.74 | 274,333 | +0.48(+2.38%) |