Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 24.01 | 24.04 | 23.87 | 23.96 | 110,133 | -0.12(-0.50%) |
Jul 30, 2012 | 23.98 | 24.17 | 23.98 | 24.08 | 6,410 | +0.00(+0.01%) |
Jul 27, 2012 | 23.64 | 24.13 | 23.64 | 24.07 | 62,523 | +0.57(+2.44%) |
Jul 26, 2012 | 23.64 | 23.69 | 23.47 | 23.50 | 17,515 | +0.18(+0.79%) |
Jul 25, 2012 | 23.46 | 23.46 | 23.32 | 23.32 | 1,835 | +0.17(+0.73%) |
Jul 24, 2012 | 23.40 | 23.40 | 23.11 | 23.15 | 8,281 | -0.32(-1.37%) |
Jul 23, 2012 | 23.44 | 23.54 | 23.25 | 23.47 | 15,694 | -0.31(-1.31%) |
Jul 20, 2012 | 24.04 | 24.04 | 23.75 | 23.78 | 21,189 | -0.45(-1.84%) |
Jul 19, 2012 | 24.35 | 24.36 | 24.13 | 24.23 | 17,164 | -0.08(-0.34%) |
Jul 18, 2012 | 24.16 | 24.37 | 24.16 | 24.31 | 9,620 | +0.07(+0.29%) |
Jul 17, 2012 | 24.13 | 24.24 | 23.85 | 24.24 | 24,834 | +0.18(+0.77%) |
Jul 16, 2012 | 24.21 | 24.21 | 24.03 | 24.05 | 7,244 | -0.18(-0.76%) |
Jul 13, 2012 | 23.85 | 24.24 | 23.85 | 24.24 | 11,293 | +0.43(+1.82%) |
Jul 12, 2012 | 23.76 | 23.88 | 23.62 | 23.80 | 11,868 | -0.14(-0.60%) |
Jul 11, 2012 | 23.88 | 24.02 | 23.86 | 23.95 | 14,858 | +0.00(+0.00%) |
Jul 10, 2012 | 24.25 | 24.27 | 23.95 | 23.95 | 3,120 | -0.15(-0.60%) |
Jul 09, 2012 | 24.17 | 24.17 | 23.97 | 24.09 | 7,890 | -0.05(-0.22%) |
Jul 06, 2012 | 24.17 | 24.17 | 24.11 | 24.15 | 6,957 | -0.34(-1.40%) |
Jul 05, 2012 | 24.44 | 24.52 | 24.44 | 24.49 | 2,841 | -0.19(-0.78%) |
Jul 03, 2012 | 24.45 | 24.72 | 24.45 | 24.68 | 1,859 | +0.27(+1.10%) |
Jul 02, 2012 | 24.54 | 24.54 | 24.32 | 24.41 | 5,055 | +0.07(+0.29%) |
Jun 29, 2012 | 24.18 | 24.38 | 24.18 | 24.34 | 8,346 | +0.58(+2.44%) |
Jun 28, 2012 | 23.49 | 23.76 | 23.41 | 23.76 | 9,883 | +0.05(+0.20%) |
Jun 27, 2012 | 23.57 | 23.72 | 23.57 | 23.72 | 8,447 | +0.29(+1.23%) |
Jun 26, 2012 | 23.23 | 23.51 | 23.23 | 23.43 | 9,669 | +0.15(+0.65%) |
Jun 25, 2012 | 23.26 | 23.32 | 23.19 | 23.28 | 11,059 | -0.52(-2.18%) |
Jun 22, 2012 | 23.76 | 23.91 | 23.76 | 23.79 | 3,689 | +0.14(+0.59%) |
Jun 21, 2012 | 24.27 | 24.27 | 23.65 | 23.65 | 11,702 | -0.55(-2.29%) |
Jun 20, 2012 | 24.20 | 24.38 | 24.13 | 24.21 | 30,066 | +0.05(+0.21%) |
Jun 19, 2012 | 24.00 | 24.22 | 23.99 | 24.16 | 12,719 | +0.37(+1.58%) |
Jun 18, 2012 | 23.91 | 23.94 | 23.73 | 23.78 | 102,044 | -0.12(-0.50%) |
Jun 15, 2012 | 23.98 | 24.13 | 23.84 | 23.90 | 15,665 | +0.18(+0.74%) |
Jun 14, 2012 | 23.55 | 23.73 | 23.48 | 23.73 | 8,843 | +0.26(+1.09%) |
Jun 13, 2012 | 23.71 | 23.75 | 23.42 | 23.47 | 12,954 | -0.23(-0.98%) |
Jun 12, 2012 | 23.59 | 23.70 | 23.51 | 23.70 | 8,072 | +0.16(+0.69%) |
Jun 11, 2012 | 23.84 | 23.86 | 23.54 | 23.54 | 4,600 | -0.21(-0.89%) |
Jun 08, 2012 | 23.82 | 23.82 | 23.55 | 23.75 | 17,602 | -0.01(-0.03%) |
Jun 07, 2012 | 23.89 | 23.91 | 23.76 | 23.76 | 5,905 | +0.07(+0.31%) |
Jun 06, 2012 | 23.38 | 23.68 | 23.38 | 23.68 | 17,686 | +0.73(+3.16%) |
Jun 05, 2012 | 22.66 | 23.02 | 22.66 | 22.96 | 13,186 | +0.26(+1.16%) |
Jun 04, 2012 | 22.94 | 22.94 | 22.68 | 22.70 | 15,055 | -0.10(-0.42%) |
Jun 01, 2012 | 23.40 | 23.40 | 22.79 | 22.79 | 20,096 | -0.79(-3.33%) |
May 31, 2012 | 23.50 | 23.64 | 23.22 | 23.58 | 15,343 | +0.10(+0.44%) |
May 30, 2012 | 23.75 | 23.75 | 23.42 | 23.47 | 18,935 | -0.42(-1.76%) |
May 29, 2012 | 23.85 | 23.92 | 23.73 | 23.90 | 29,345 | +0.30(+1.25%) |
May 25, 2012 | 23.74 | 23.78 | 23.60 | 23.60 | 8,915 | -0.14(-0.57%) |
May 24, 2012 | 23.72 | 23.74 | 23.46 | 23.74 | 15,044 | +0.10(+0.41%) |
May 23, 2012 | 23.38 | 23.66 | 23.19 | 23.64 | 34,187 | +0.04(+0.17%) |
May 22, 2012 | 23.59 | 23.84 | 23.48 | 23.60 | 33,338 | +0.06(+0.24%) |
May 21, 2012 | 23.39 | 23.62 | 23.26 | 23.54 | 68,229 | +0.29(+1.24%) |
May 18, 2012 | 23.64 | 23.64 | 23.16 | 23.26 | 39,545 | -0.25(-1.05%) |
May 17, 2012 | 23.83 | 23.83 | 23.50 | 23.50 | 5,105 | -0.63(-2.62%) |
May 16, 2012 | 24.58 | 24.58 | 24.14 | 24.14 | 25,588 | -0.26(-1.08%) |
May 15, 2012 | 24.64 | 24.66 | 24.40 | 24.40 | 2,100 | -0.24(-0.97%) |
May 14, 2012 | 24.73 | 24.84 | 24.64 | 24.64 | 179,835 | -0.39(-1.57%) |
May 11, 2012 | 24.81 | 25.12 | 24.73 | 25.03 | 2,345 | -0.00(-0.01%) |
May 10, 2012 | 25.05 | 25.08 | 24.95 | 25.03 | 13,986 | +0.15(+0.59%) |
May 09, 2012 | 24.61 | 24.89 | 24.61 | 24.89 | 13,157 | -0.02(-0.10%) |
May 08, 2012 | 24.89 | 24.91 | 24.74 | 24.91 | 19,890 | -0.09(-0.35%) |
May 07, 2012 | 24.92 | 25.00 | 24.73 | 25.00 | 2,889 | +0.02(+0.06%) |
May 04, 2012 | 25.04 | 25.05 | 24.92 | 24.98 | 2,647 | -0.36(-1.41%) |
May 03, 2012 | 25.62 | 25.62 | 25.30 | 25.34 | 14,545 | -0.38(-1.47%) |
May 02, 2012 | 25.49 | 25.74 | 25.49 | 25.72 | 20,491 | -0.22(-0.83%) |