Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.47 | 21.48 | 21.45 | 21.46 | 96,776 | +0.01(+0.04%) |
Jul 30, 2012 | 21.45 | 21.46 | 21.44 | 21.45 | 2,009,309 | +0.00(+0.00%) |
Jul 27, 2012 | 21.48 | 21.48 | 21.45 | 21.45 | 47,375 | +0.01(+0.06%) |
Jul 26, 2012 | 21.45 | 21.49 | 21.44 | 21.44 | 89,776 | +0.00(+0.02%) |
Jul 25, 2012 | 21.44 | 21.45 | 21.42 | 21.44 | 170,192 | +0.00(+0.00%) |
Jul 24, 2012 | 21.45 | 21.45 | 21.40 | 21.44 | 60,912 | -0.02(-0.08%) |
Jul 23, 2012 | 21.45 | 21.48 | 21.40 | 21.45 | 76,583 | -0.05(-0.24%) |
Jul 20, 2012 | 21.49 | 21.52 | 21.39 | 21.51 | 21,382 | +0.02(+0.08%) |
Jul 19, 2012 | 21.48 | 21.50 | 21.48 | 21.49 | 19,890 | +0.00(+0.00%) |
Jul 18, 2012 | 21.48 | 21.51 | 21.47 | 21.49 | 262,001 | +0.00(+0.00%) |
Jul 17, 2012 | 21.47 | 21.49 | 21.46 | 21.49 | 27,161 | +0.03(+0.12%) |
Jul 16, 2012 | 21.45 | 21.48 | 21.42 | 21.46 | 42,263 | +0.01(+0.04%) |
Jul 13, 2012 | 21.45 | 21.49 | 21.44 | 21.45 | 77,547 | -0.03(-0.16%) |
Jul 12, 2012 | 21.50 | 21.51 | 21.45 | 21.49 | 35,716 | +0.01(+0.04%) |
Jul 11, 2012 | 21.47 | 21.50 | 21.46 | 21.48 | 97,185 | +0.00(+0.00%) |
Jul 10, 2012 | 21.45 | 21.49 | 21.45 | 21.48 | 59,350 | +0.03(+0.12%) |
Jul 09, 2012 | 21.47 | 21.47 | 21.42 | 21.45 | 29,119 | -0.03(-0.16%) |
Jul 06, 2012 | 21.51 | 21.51 | 21.47 | 21.49 | 70,783 | -0.01(-0.04%) |
Jul 05, 2012 | 21.45 | 21.52 | 21.45 | 21.50 | 82,248 | -0.03(-0.12%) |
Jul 03, 2012 | 21.46 | 21.52 | 21.46 | 21.52 | 61,388 | +0.02(+0.08%) |
Jul 02, 2012 | 21.48 | 21.51 | 21.47 | 21.51 | 98,569 | +0.01(+0.04%) |
Jun 29, 2012 | 21.45 | 21.51 | 21.45 | 21.50 | 151,255 | +0.03(+0.16%) |
Jun 28, 2012 | 21.48 | 21.48 | 21.46 | 21.46 | 28,515 | -0.01(-0.04%) |
Jun 27, 2012 | 21.47 | 21.51 | 21.46 | 21.47 | 96,326 | -0.01(-0.04%) |
Jun 26, 2012 | 21.45 | 21.51 | 21.45 | 21.48 | 79,876 | +0.03(+0.12%) |
Jun 25, 2012 | 21.47 | 21.52 | 21.45 | 21.45 | 68,358 | -0.03(-0.12%) |
Jun 22, 2012 | 21.48 | 21.49 | 21.42 | 21.48 | 42,413 | -0.01(-0.04%) |
Jun 21, 2012 | 21.48 | 21.52 | 21.47 | 21.49 | 31,424 | -0.02(-0.08%) |
Jun 20, 2012 | 21.57 | 21.57 | 21.48 | 21.51 | 68,619 | +0.01(+0.04%) |
Jun 19, 2012 | 21.49 | 21.51 | 21.47 | 21.50 | 218,304 | +0.02(+0.08%) |
Jun 18, 2012 | 21.47 | 21.49 | 21.46 | 21.48 | 28,098 | +0.01(+0.04%) |
Jun 15, 2012 | 21.48 | 21.49 | 21.44 | 21.47 | 142,511 | +0.02(+0.08%) |
Jun 14, 2012 | 21.43 | 21.48 | 21.43 | 21.45 | 110,570 | +0.01(+0.04%) |
Jun 13, 2012 | 21.43 | 21.47 | 21.43 | 21.45 | 61,001 | +0.00(+0.00%) |
Jun 12, 2012 | 21.46 | 21.48 | 21.45 | 21.45 | 50,200 | -0.03(-0.16%) |
Jun 11, 2012 | 21.46 | 21.49 | 21.43 | 21.48 | 32,292 | +0.03(+0.16%) |
Jun 08, 2012 | 21.45 | 21.46 | 21.42 | 21.45 | 51,114 | -0.04(-0.16%) |
Jun 07, 2012 | 21.49 | 21.50 | 21.48 | 21.48 | 44,395 | +0.02(+0.08%) |
Jun 06, 2012 | 21.44 | 21.49 | 21.44 | 21.46 | 206,708 | +0.03(+0.16%) |
Jun 05, 2012 | 21.41 | 21.45 | 21.41 | 21.43 | 43,504 | +0.01(+0.04%) |
Jun 04, 2012 | 21.40 | 21.44 | 21.39 | 21.42 | 178,475 | +0.01(+0.04%) |
Jun 01, 2012 | 21.39 | 21.42 | 21.32 | 21.41 | 238,655 | +0.00(+0.00%) |
May 31, 2012 | 21.40 | 21.44 | 21.38 | 21.41 | 148,796 | -0.04(-0.20%) |
May 30, 2012 | 21.45 | 21.49 | 21.42 | 21.45 | 93,072 | -0.03(-0.16%) |
May 29, 2012 | 21.51 | 21.51 | 21.49 | 21.49 | 50,438 | -0.02(-0.08%) |
May 25, 2012 | 21.51 | 21.53 | 21.50 | 21.51 | 73,427 | +0.00(+0.00%) |
May 24, 2012 | 21.54 | 21.59 | 21.49 | 21.51 | 92,614 | -0.03(-0.12%) |
May 23, 2012 | 21.57 | 21.57 | 21.52 | 21.53 | 72,143 | -0.05(-0.24%) |
May 22, 2012 | 21.60 | 21.60 | 21.56 | 21.58 | 34,981 | +0.03(+0.16%) |
May 21, 2012 | 21.55 | 21.57 | 21.54 | 21.55 | 102,864 | +0.01(+0.04%) |
May 18, 2012 | 21.53 | 21.57 | 21.53 | 21.54 | 220,920 | -0.02(-0.08%) |
May 17, 2012 | 21.55 | 21.57 | 21.53 | 21.56 | 130,496 | +0.01(+0.04%) |
May 16, 2012 | 21.54 | 21.58 | 21.53 | 21.55 | 71,661 | -0.02(-0.08%) |
May 15, 2012 | 21.58 | 21.62 | 21.53 | 21.57 | 69,408 | -0.01(-0.04%) |
May 14, 2012 | 21.60 | 21.60 | 21.57 | 21.57 | 54,142 | -0.03(-0.12%) |
May 11, 2012 | 21.59 | 21.62 | 21.59 | 21.60 | 76,175 | -0.01(-0.04%) |
May 10, 2012 | 21.59 | 21.64 | 21.59 | 21.61 | 451,445 | +0.01(+0.04%) |
May 09, 2012 | 21.60 | 21.63 | 21.58 | 21.60 | 43,768 | -0.02(-0.08%) |
May 08, 2012 | 21.62 | 21.63 | 21.58 | 21.62 | 48,146 | +0.00(+0.00%) |
May 07, 2012 | 21.62 | 21.63 | 21.61 | 21.62 | 63,308 | +0.00(+0.00%) |
May 04, 2012 | 21.62 | 21.64 | 21.62 | 21.62 | 99,647 | -0.02(-0.08%) |
May 03, 2012 | 21.65 | 21.66 | 21.62 | 21.63 | 124,691 | -0.01(-0.04%) |
May 02, 2012 | 21.63 | 21.65 | 21.62 | 21.64 | 33,799 | +0.00(+0.00%) |