Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.91 | 23.91 | 23.69 | 23.69 | 54,956 | -0.09(-0.38%) |
Jul 30, 2012 | 23.89 | 23.89 | 23.72 | 23.78 | 104,079 | -0.04(-0.17%) |
Jul 27, 2012 | 23.87 | 23.94 | 23.52 | 23.82 | 210,520 | +0.19(+0.80%) |
Jul 26, 2012 | 24.19 | 24.19 | 23.61 | 23.63 | 82,757 | -0.19(-0.80%) |
Jul 25, 2012 | 23.90 | 23.90 | 23.73 | 23.82 | 54,878 | +0.05(+0.21%) |
Jul 24, 2012 | 23.95 | 23.95 | 23.67 | 23.77 | 71,383 | -0.03(-0.13%) |
Jul 23, 2012 | 23.78 | 23.83 | 23.63 | 23.80 | 32,060 | -0.09(-0.38%) |
Jul 20, 2012 | 23.93 | 23.93 | 23.81 | 23.89 | 24,379 | -0.08(-0.33%) |
Jul 19, 2012 | 24.25 | 24.25 | 23.93 | 23.97 | 58,004 | -0.16(-0.66%) |
Jul 18, 2012 | 24.19 | 24.23 | 24.10 | 24.13 | 74,832 | -0.10(-0.41%) |
Jul 17, 2012 | 24.25 | 24.29 | 24.02 | 24.23 | 78,790 | +0.17(+0.71%) |
Jul 16, 2012 | 24.00 | 24.12 | 23.93 | 24.06 | 45,924 | +0.06(+0.25%) |
Jul 13, 2012 | 23.85 | 24.00 | 23.76 | 24.00 | 64,951 | +0.09(+0.38%) |
Jul 12, 2012 | 23.85 | 23.96 | 23.82 | 23.91 | 31,918 | -0.08(-0.33%) |
Jul 11, 2012 | 23.91 | 24.00 | 23.79 | 23.99 | 123,656 | +0.02(+0.08%) |
Jul 10, 2012 | 24.40 | 24.40 | 23.89 | 23.97 | 53,658 | -0.09(-0.37%) |
Jul 09, 2012 | 24.19 | 24.19 | 23.97 | 24.06 | 32,751 | -0.04(-0.17%) |
Jul 06, 2012 | 24.14 | 24.15 | 24.00 | 24.10 | 59,927 | -0.07(-0.29%) |
Jul 05, 2012 | 24.47 | 24.47 | 24.09 | 24.17 | 47,490 | -0.07(-0.29%) |
Jul 03, 2012 | 24.12 | 24.28 | 24.09 | 24.24 | 30,995 | +0.10(+0.41%) |
Jul 02, 2012 | 23.80 | 24.14 | 23.80 | 24.14 | 80,080 | +0.35(+1.47%) |
Jun 29, 2012 | 23.89 | 23.89 | 23.73 | 23.79 | 51,244 | +0.26(+1.10%) |
Jun 28, 2012 | 23.41 | 23.53 | 23.26 | 23.53 | 22,997 | +0.04(+0.16%) |
Jun 27, 2012 | 23.47 | 23.53 | 23.29 | 23.49 | 32,382 | +0.23(+1.00%) |
Jun 26, 2012 | 23.25 | 23.36 | 23.14 | 23.26 | 38,213 | +0.02(+0.09%) |
Jun 25, 2012 | 23.29 | 23.45 | 23.16 | 23.24 | 45,280 | -0.26(-1.11%) |
Jun 22, 2012 | 23.49 | 23.52 | 23.33 | 23.50 | 25,049 | +0.22(+0.95%) |
Jun 21, 2012 | 23.59 | 23.64 | 23.25 | 23.28 | 50,288 | -0.35(-1.48%) |
Jun 20, 2012 | 23.79 | 23.79 | 23.52 | 23.63 | 44,466 | -0.09(-0.38%) |
Jun 19, 2012 | 23.48 | 23.74 | 23.44 | 23.72 | 66,102 | +0.31(+1.32%) |
Jun 18, 2012 | 23.45 | 23.46 | 23.34 | 23.41 | 47,692 | -0.06(-0.26%) |
Jun 15, 2012 | 23.35 | 23.47 | 23.25 | 23.47 | 51,916 | +0.02(+0.09%) |
Jun 14, 2012 | 23.37 | 23.48 | 23.30 | 23.45 | 44,190 | +0.21(+0.91%) |
Jun 13, 2012 | 23.23 | 23.43 | 23.19 | 23.24 | 27,375 | -0.06(-0.27%) |
Jun 12, 2012 | 23.32 | 23.32 | 23.04 | 23.30 | 24,061 | +0.21(+0.91%) |
Jun 11, 2012 | 23.52 | 23.52 | 23.09 | 23.09 | 40,557 | -0.18(-0.77%) |
Jun 08, 2012 | 23.09 | 23.32 | 23.07 | 23.27 | 22,248 | +0.17(+0.74%) |
Jun 07, 2012 | 23.48 | 23.48 | 23.10 | 23.10 | 51,840 | -0.10(-0.43%) |
Jun 06, 2012 | 22.84 | 23.20 | 22.84 | 23.20 | 32,635 | +0.46(+2.03%) |
Jun 05, 2012 | 22.43 | 22.75 | 22.43 | 22.74 | 18,275 | +0.28(+1.23%) |
Jun 04, 2012 | 22.65 | 22.65 | 22.38 | 22.46 | 59,786 | -0.18(-0.80%) |
Jun 01, 2012 | 22.98 | 22.98 | 22.62 | 22.64 | 47,932 | -0.48(-2.08%) |
May 31, 2012 | 23.16 | 23.18 | 22.94 | 23.12 | 36,941 | +0.05(+0.22%) |
May 30, 2012 | 23.31 | 23.36 | 23.03 | 23.07 | 81,879 | -0.27(-1.16%) |
May 29, 2012 | 23.36 | 23.39 | 23.20 | 23.34 | 102,372 | +0.12(+0.52%) |
May 25, 2012 | 23.21 | 23.29 | 23.14 | 23.22 | 40,286 | +0.01(+0.04%) |
May 24, 2012 | 23.20 | 23.21 | 22.94 | 23.21 | 32,544 | +0.18(+0.80%) |
May 23, 2012 | 22.78 | 23.08 | 22.68 | 23.03 | 46,451 | +0.16(+0.69%) |
May 22, 2012 | 23.03 | 23.07 | 22.80 | 22.87 | 38,437 | -0.02(-0.09%) |
May 21, 2012 | 22.59 | 22.89 | 22.56 | 22.89 | 34,298 | +0.39(+1.73%) |
May 18, 2012 | 22.88 | 22.88 | 22.46 | 22.50 | 57,510 | -0.27(-1.19%) |
May 17, 2012 | 23.33 | 23.33 | 22.77 | 22.77 | 122,007 | -0.50(-2.15%) |
May 16, 2012 | 23.39 | 23.48 | 23.27 | 23.27 | 43,993 | -0.06(-0.25%) |
May 15, 2012 | 23.49 | 23.52 | 23.27 | 23.33 | 39,232 | -0.29(-1.24%) |
May 14, 2012 | 23.75 | 23.75 | 23.56 | 23.62 | 46,240 | -0.18(-0.75%) |
May 11, 2012 | 23.92 | 23.92 | 23.69 | 23.80 | 63,908 | +0.02(+0.08%) |
May 10, 2012 | 23.89 | 23.93 | 23.75 | 23.78 | 67,066 | +0.05(+0.21%) |
May 09, 2012 | 23.60 | 23.80 | 23.56 | 23.73 | 133,820 | -0.02(-0.08%) |
May 08, 2012 | 23.63 | 23.78 | 23.61 | 23.75 | 99,237 | +0.06(+0.25%) |
May 07, 2012 | 23.95 | 23.95 | 23.57 | 23.69 | 67,549 | -0.03(-0.13%) |
May 04, 2012 | 23.85 | 23.85 | 23.68 | 23.72 | 31,566 | -0.15(-0.63%) |
May 03, 2012 | 24.00 | 24.02 | 23.85 | 23.87 | 45,438 | -0.04(-0.17%) |
May 02, 2012 | 23.93 | 23.94 | 23.76 | 23.91 | 44,520 | -0.05(-0.21%) |