Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.17 | 23.18 | 22.89 | 22.89 | 107,524 | -0.25(-1.08%) |
Jul 30, 2012 | 23.30 | 23.30 | 23.10 | 23.14 | 174,489 | -0.30(-1.30%) |
Jul 27, 2012 | 23.34 | 23.54 | 23.26 | 23.44 | 54,532 | +0.33(+1.42%) |
Jul 26, 2012 | 23.19 | 23.27 | 23.09 | 23.12 | 158,509 | +0.34(+1.51%) |
Jul 25, 2012 | 23.04 | 23.04 | 22.70 | 22.77 | 104,442 | -0.01(-0.05%) |
Jul 24, 2012 | 23.12 | 23.12 | 22.67 | 22.78 | 74,036 | -0.24(-1.03%) |
Jul 23, 2012 | 23.15 | 23.15 | 22.92 | 23.02 | 75,800 | -0.42(-1.81%) |
Jul 20, 2012 | 23.70 | 23.75 | 23.33 | 23.44 | 60,136 | -0.36(-1.51%) |
Jul 19, 2012 | 24.01 | 24.01 | 23.75 | 23.80 | 297,573 | -0.15(-0.64%) |
Jul 18, 2012 | 24.02 | 24.17 | 23.94 | 23.96 | 103,913 | +0.08(+0.31%) |
Jul 17, 2012 | 23.76 | 23.99 | 23.55 | 23.88 | 149,119 | +0.17(+0.73%) |
Jul 16, 2012 | 23.52 | 23.75 | 23.52 | 23.71 | 172,018 | +0.45(+1.94%) |
Jul 13, 2012 | 23.27 | 23.34 | 23.19 | 23.26 | 35,854 | +0.10(+0.43%) |
Jul 12, 2012 | 22.85 | 23.24 | 22.78 | 23.16 | 132,740 | +0.18(+0.79%) |
Jul 11, 2012 | 23.12 | 23.12 | 22.81 | 22.98 | 52,718 | -0.11(-0.46%) |
Jul 10, 2012 | 23.72 | 23.75 | 23.02 | 23.08 | 62,033 | -0.54(-2.28%) |
Jul 09, 2012 | 23.35 | 23.64 | 23.35 | 23.62 | 196,704 | +0.23(+0.98%) |
Jul 06, 2012 | 23.53 | 23.53 | 23.28 | 23.39 | 89,619 | -0.22(-0.92%) |
Jul 05, 2012 | 23.56 | 23.76 | 23.56 | 23.61 | 235,206 | -0.16(-0.67%) |
Jul 03, 2012 | 23.69 | 23.83 | 23.58 | 23.77 | 283,155 | +0.13(+0.54%) |
Jul 02, 2012 | 23.58 | 23.65 | 23.46 | 23.64 | 507,902 | +0.16(+0.67%) |
Jun 29, 2012 | 23.51 | 23.51 | 23.40 | 23.48 | 77,992 | +0.39(+1.70%) |
Jun 28, 2012 | 22.95 | 23.09 | 22.75 | 23.09 | 56,526 | +0.00(+0.00%) |
Jun 27, 2012 | 22.89 | 23.14 | 22.83 | 23.09 | 178,132 | +0.36(+1.57%) |
Jun 26, 2012 | 22.76 | 22.80 | 22.69 | 22.74 | 47,509 | +0.02(+0.07%) |
Jun 25, 2012 | 22.74 | 22.78 | 22.68 | 22.72 | 316,703 | -0.25(-1.07%) |
Jun 22, 2012 | 22.82 | 23.00 | 22.74 | 22.97 | 99,444 | +0.25(+1.08%) |
Jun 21, 2012 | 23.06 | 23.06 | 22.66 | 22.72 | 77,068 | -0.28(-1.20%) |
Jun 20, 2012 | 23.01 | 23.08 | 22.87 | 23.00 | 34,068 | -0.02(-0.09%) |
Jun 19, 2012 | 22.89 | 23.07 | 22.89 | 23.02 | 77,790 | +0.21(+0.94%) |
Jun 18, 2012 | 22.58 | 22.84 | 22.55 | 22.80 | 113,026 | +0.21(+0.95%) |
Jun 15, 2012 | 22.43 | 22.63 | 22.42 | 22.59 | 41,094 | +0.27(+1.19%) |
Jun 14, 2012 | 22.27 | 22.40 | 22.19 | 22.32 | 114,363 | +0.19(+0.85%) |
Jun 13, 2012 | 22.27 | 22.39 | 22.07 | 22.14 | 54,818 | -0.16(-0.72%) |
Jun 12, 2012 | 21.99 | 22.30 | 21.86 | 22.30 | 257,203 | +0.36(+1.62%) |
Jun 11, 2012 | 22.44 | 22.44 | 21.93 | 21.94 | 3,977,486 | -0.34(-1.51%) |
Jun 08, 2012 | 22.02 | 22.30 | 21.92 | 22.28 | 130,801 | +0.26(+1.17%) |
Jun 07, 2012 | 22.36 | 22.36 | 21.98 | 22.02 | 39,653 | -0.10(-0.46%) |
Jun 06, 2012 | 21.90 | 22.12 | 21.88 | 22.12 | 49,049 | +0.33(+1.50%) |
Jun 05, 2012 | 21.52 | 21.85 | 21.52 | 21.79 | 3,724,208 | +0.17(+0.80%) |
Jun 04, 2012 | 21.49 | 21.66 | 21.41 | 21.62 | 254,191 | +0.13(+0.63%) |
Jun 01, 2012 | 21.55 | 21.71 | 21.44 | 21.49 | 527,324 | -0.48(-2.19%) |
May 31, 2012 | 22.17 | 22.17 | 21.81 | 21.97 | 274,816 | -0.14(-0.64%) |
May 30, 2012 | 22.12 | 22.23 | 22.07 | 22.11 | 952,408 | -0.22(-0.97%) |
May 29, 2012 | 22.37 | 22.47 | 22.25 | 22.33 | 61,622 | +0.12(+0.55%) |
May 25, 2012 | 22.12 | 22.28 | 22.12 | 22.21 | 936,316 | +0.10(+0.45%) |
May 24, 2012 | 21.89 | 22.14 | 21.89 | 22.11 | 401,628 | +0.22(+1.01%) |
May 23, 2012 | 21.85 | 21.91 | 21.61 | 21.89 | 37,304 | -0.09(-0.43%) |
May 22, 2012 | 21.97 | 22.17 | 21.94 | 21.98 | 36,342 | +0.05(+0.22%) |
May 21, 2012 | 21.62 | 21.96 | 21.62 | 21.93 | 43,645 | +0.36(+1.68%) |
May 18, 2012 | 21.89 | 21.89 | 21.50 | 21.57 | 67,209 | -0.26(-1.21%) |
May 17, 2012 | 22.21 | 22.21 | 21.83 | 21.83 | 110,290 | -0.34(-1.53%) |
May 16, 2012 | 22.15 | 22.30 | 22.15 | 22.17 | 80,779 | +0.06(+0.27%) |
May 15, 2012 | 22.34 | 22.34 | 22.04 | 22.11 | 79,106 | -0.21(-0.92%) |
May 14, 2012 | 22.38 | 22.43 | 22.20 | 22.32 | 292,862 | -0.19(-0.82%) |
May 11, 2012 | 22.42 | 22.57 | 22.42 | 22.51 | 48,234 | +0.23(+1.04%) |
May 10, 2012 | 22.33 | 22.40 | 22.24 | 22.27 | 39,602 | +0.10(+0.43%) |
May 09, 2012 | 22.27 | 22.31 | 22.07 | 22.18 | 49,143 | -0.28(-1.25%) |
May 08, 2012 | 22.38 | 22.46 | 22.08 | 22.46 | 45,452 | -0.09(-0.42%) |
May 07, 2012 | 22.16 | 22.61 | 22.16 | 22.55 | 1,106,720 | +0.23(+1.04%) |
May 04, 2012 | 22.47 | 22.51 | 22.32 | 22.32 | 46,082 | -0.28(-1.24%) |
May 03, 2012 | 22.85 | 22.85 | 22.56 | 22.60 | 184,860 | -0.24(-1.05%) |
May 02, 2012 | 22.71 | 22.84 | 22.64 | 22.84 | 53,785 | +0.01(+0.03%) |