Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.17 | 24.22 | 24.15 | 24.15 | 22,124 | -0.03(-0.11%) |
Jul 30, 2012 | 24.16 | 24.19 | 24.16 | 24.18 | 33,022 | -0.01(-0.03%) |
Jul 27, 2012 | 24.03 | 24.21 | 24.03 | 24.19 | 71,522 | +0.16(+0.68%) |
Jul 26, 2012 | 24.01 | 24.03 | 23.94 | 24.02 | 27,082 | +0.22(+0.92%) |
Jul 25, 2012 | 23.82 | 23.86 | 23.79 | 23.80 | 17,551 | +0.02(+0.07%) |
Jul 24, 2012 | 23.85 | 23.85 | 23.77 | 23.79 | 3,765 | -0.09(-0.39%) |
Jul 23, 2012 | 23.86 | 23.93 | 23.80 | 23.88 | 108,338 | -0.16(-0.65%) |
Jul 20, 2012 | 24.05 | 24.08 | 24.01 | 24.04 | 43,631 | -0.08(-0.33%) |
Jul 19, 2012 | 24.10 | 24.17 | 24.10 | 24.12 | 14,285 | +0.04(+0.17%) |
Jul 18, 2012 | 23.97 | 24.11 | 23.97 | 24.08 | 11,700 | +0.07(+0.30%) |
Jul 17, 2012 | 23.96 | 24.00 | 23.89 | 24.00 | 10,201 | +0.06(+0.24%) |
Jul 16, 2012 | 23.97 | 24.00 | 23.92 | 23.95 | 33,272 | -0.02(-0.09%) |
Jul 13, 2012 | 23.87 | 23.98 | 23.87 | 23.97 | 20,113 | +0.14(+0.59%) |
Jul 12, 2012 | 23.80 | 23.84 | 23.72 | 23.83 | 20,291 | -0.05(-0.23%) |
Jul 11, 2012 | 23.88 | 23.88 | 23.82 | 23.88 | 11,001 | +0.03(+0.13%) |
Jul 10, 2012 | 23.98 | 23.98 | 23.85 | 23.85 | 36,143 | -0.05(-0.23%) |
Jul 09, 2012 | 23.92 | 23.93 | 23.87 | 23.91 | 23,073 | -0.04(-0.16%) |
Jul 06, 2012 | 23.95 | 23.95 | 23.88 | 23.94 | 11,747 | -0.08(-0.32%) |
Jul 05, 2012 | 24.02 | 24.08 | 24.00 | 24.02 | 11,600 | -0.06(-0.27%) |
Jul 03, 2012 | 24.01 | 24.09 | 24.01 | 24.08 | 9,498 | +0.09(+0.40%) |
Jul 02, 2012 | 23.97 | 24.00 | 23.91 | 23.99 | 94,841 | +0.12(+0.52%) |
Jun 29, 2012 | 23.86 | 23.91 | 23.84 | 23.87 | 21,012 | +0.23(+0.96%) |
Jun 28, 2012 | 23.62 | 23.64 | 23.53 | 23.64 | 22,054 | -0.01(-0.03%) |
Jun 27, 2012 | 23.57 | 23.67 | 23.57 | 23.65 | 9,278 | +0.09(+0.39%) |
Jun 26, 2012 | 23.55 | 23.59 | 23.49 | 23.55 | 13,068 | -0.16(-0.69%) |
Jun 25, 2012 | 23.70 | 23.72 | 23.66 | 23.72 | 12,480 | -0.14(-0.59%) |
Jun 22, 2012 | 23.80 | 23.86 | 23.80 | 23.86 | 9,846 | +0.08(+0.33%) |
Jun 21, 2012 | 24.00 | 24.00 | 23.78 | 23.78 | 5,353 | -0.24(-1.01%) |
Jun 20, 2012 | 24.05 | 24.05 | 23.98 | 24.02 | 21,172 | -0.02(-0.10%) |
Jun 19, 2012 | 23.99 | 24.08 | 23.98 | 24.05 | 48,958 | +0.16(+0.65%) |
Jun 18, 2012 | 23.84 | 23.91 | 23.84 | 23.89 | 4,254 | +0.01(+0.03%) |
Jun 15, 2012 | 23.80 | 23.89 | 23.80 | 23.88 | 25,007 | +0.12(+0.50%) |
Jun 14, 2012 | 23.66 | 23.76 | 23.66 | 23.76 | 11,022 | +0.09(+0.36%) |
Jun 13, 2012 | 23.70 | 23.76 | 23.63 | 23.68 | 17,682 | -0.02(-0.07%) |
Jun 12, 2012 | 23.65 | 23.73 | 23.59 | 23.69 | 16,017 | +0.07(+0.30%) |
Jun 11, 2012 | 23.72 | 23.76 | 23.62 | 23.62 | 4,727 | -0.08(-0.33%) |
Jun 08, 2012 | 23.67 | 23.74 | 23.61 | 23.70 | 28,794 | +0.01(+0.03%) |
Jun 07, 2012 | 23.77 | 23.80 | 23.66 | 23.69 | 17,494 | +0.05(+0.20%) |
Jun 06, 2012 | 23.54 | 23.68 | 23.54 | 23.65 | 26,452 | +0.19(+0.80%) |
Jun 05, 2012 | 23.34 | 23.49 | 23.34 | 23.46 | 15,452 | +0.05(+0.23%) |
Jun 04, 2012 | 23.41 | 23.42 | 23.35 | 23.41 | 21,824 | +0.00(+0.00%) |
Jun 01, 2012 | 23.47 | 23.52 | 23.41 | 23.41 | 53,775 | -0.25(-1.05%) |
May 31, 2012 | 23.66 | 23.68 | 23.59 | 23.66 | 14,223 | +0.02(+0.07%) |
May 30, 2012 | 23.69 | 23.69 | 23.62 | 23.64 | 20,378 | -0.12(-0.49%) |
May 29, 2012 | 23.75 | 23.78 | 23.68 | 23.76 | 27,531 | +0.14(+0.59%) |
May 25, 2012 | 23.62 | 23.68 | 23.59 | 23.62 | 20,338 | -0.03(-0.13%) |
May 24, 2012 | 23.69 | 23.69 | 23.57 | 23.65 | 9,346 | -0.03(-0.13%) |
May 23, 2012 | 23.61 | 23.68 | 23.52 | 23.68 | 9,955 | +0.02(+0.09%) |
May 22, 2012 | 23.73 | 23.78 | 23.61 | 23.66 | 384,191 | -0.02(-0.07%) |
May 21, 2012 | 23.54 | 23.67 | 23.54 | 23.67 | 13,618 | +0.14(+0.60%) |
May 18, 2012 | 23.64 | 23.64 | 23.50 | 23.53 | 8,942 | -0.09(-0.36%) |
May 17, 2012 | 23.71 | 23.71 | 23.62 | 23.62 | 39,805 | -0.14(-0.59%) |
May 16, 2012 | 23.81 | 23.89 | 23.76 | 23.76 | 41,424 | -0.09(-0.36%) |
May 15, 2012 | 23.85 | 23.94 | 23.80 | 23.84 | 63,316 | -0.07(-0.29%) |
May 14, 2012 | 23.91 | 23.96 | 23.89 | 23.91 | 20,220 | -0.12(-0.49%) |
May 11, 2012 | 23.95 | 24.10 | 23.95 | 24.03 | 50,154 | +0.01(+0.03%) |
May 10, 2012 | 24.09 | 24.09 | 24.02 | 24.02 | 23,608 | -0.02(-0.10%) |
May 09, 2012 | 23.99 | 24.08 | 23.95 | 24.05 | 12,460 | -0.08(-0.32%) |
May 08, 2012 | 24.09 | 24.12 | 24.01 | 24.12 | 17,118 | -0.06(-0.26%) |
May 07, 2012 | 24.12 | 24.20 | 24.12 | 24.19 | 31,126 | +0.04(+0.16%) |
May 04, 2012 | 24.21 | 24.23 | 24.13 | 24.15 | 15,494 | -0.15(-0.61%) |
May 03, 2012 | 24.38 | 24.38 | 24.28 | 24.30 | 22,097 | -0.09(-0.38%) |
May 02, 2012 | 24.34 | 24.40 | 24.33 | 24.39 | 23,538 | -0.02(-0.06%) |