Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.31 | 22.32 | 22.23 | 22.24 | 32,150 | -0.13(-0.56%) |
Jul 30, 2012 | 22.31 | 22.43 | 22.30 | 22.36 | 72,524 | +0.04(+0.17%) |
Jul 27, 2012 | 22.09 | 22.36 | 22.04 | 22.33 | 56,664 | +0.33(+1.49%) |
Jul 26, 2012 | 21.86 | 22.04 | 21.86 | 22.00 | 41,638 | +0.38(+1.76%) |
Jul 25, 2012 | 21.67 | 21.69 | 21.59 | 21.62 | 147,997 | -0.02(-0.11%) |
Jul 24, 2012 | 21.79 | 21.79 | 21.53 | 21.64 | 29,225 | -0.15(-0.71%) |
Jul 23, 2012 | 21.78 | 21.83 | 21.72 | 21.80 | 42,966 | -0.21(-0.96%) |
Jul 20, 2012 | 22.08 | 22.08 | 21.95 | 22.01 | 23,420 | -0.17(-0.78%) |
Jul 19, 2012 | 22.17 | 22.24 | 22.06 | 22.18 | 49,206 | +0.07(+0.32%) |
Jul 18, 2012 | 22.01 | 22.13 | 22.01 | 22.11 | 28,872 | +0.08(+0.37%) |
Jul 17, 2012 | 21.99 | 22.06 | 21.85 | 22.03 | 46,316 | +0.12(+0.53%) |
Jul 16, 2012 | 22.01 | 22.04 | 21.91 | 21.92 | 28,131 | -0.13(-0.58%) |
Jul 13, 2012 | 21.81 | 22.06 | 21.81 | 22.04 | 43,661 | +0.29(+1.34%) |
Jul 12, 2012 | 21.71 | 21.82 | 21.64 | 21.75 | 58,295 | -0.03(-0.14%) |
Jul 11, 2012 | 21.88 | 21.88 | 21.70 | 21.78 | 48,290 | -0.05(-0.22%) |
Jul 10, 2012 | 21.95 | 21.95 | 21.78 | 21.83 | 40,423 | -0.04(-0.19%) |
Jul 09, 2012 | 21.94 | 21.94 | 21.81 | 21.87 | 33,405 | -0.07(-0.32%) |
Jul 06, 2012 | 21.90 | 21.94 | 21.84 | 21.94 | 85,909 | -0.07(-0.33%) |
Jul 05, 2012 | 22.06 | 22.06 | 21.95 | 22.02 | 85,784 | +0.00(+0.01%) |
Jul 03, 2012 | 21.90 | 22.05 | 21.90 | 22.01 | 35,814 | +0.12(+0.55%) |
Jul 02, 2012 | 21.71 | 21.91 | 21.71 | 21.89 | 189,029 | +0.10(+0.46%) |
Jun 29, 2012 | 21.72 | 21.79 | 21.61 | 21.79 | 50,859 | +0.37(+1.73%) |
Jun 28, 2012 | 21.27 | 21.42 | 21.21 | 21.42 | 45,091 | +0.02(+0.09%) |
Jun 27, 2012 | 21.32 | 21.45 | 21.32 | 21.41 | 48,224 | +0.12(+0.56%) |
Jun 26, 2012 | 21.30 | 21.34 | 21.17 | 21.29 | 174,919 | +0.06(+0.30%) |
Jun 25, 2012 | 21.32 | 21.32 | 21.18 | 21.22 | 244,999 | -0.22(-1.05%) |
Jun 22, 2012 | 21.45 | 21.48 | 21.42 | 21.45 | 341,076 | +0.06(+0.28%) |
Jun 21, 2012 | 21.74 | 21.75 | 21.38 | 21.39 | 67,048 | -0.36(-1.66%) |
Jun 20, 2012 | 21.81 | 21.81 | 21.64 | 21.75 | 57,448 | -0.11(-0.50%) |
Jun 19, 2012 | 21.83 | 21.93 | 21.83 | 21.86 | 19,437 | +0.01(+0.03%) |
Jun 18, 2012 | 21.70 | 21.87 | 21.70 | 21.85 | 21,663 | +0.05(+0.21%) |
Jun 15, 2012 | 21.77 | 21.81 | 21.74 | 21.81 | 40,525 | +0.08(+0.36%) |
Jun 14, 2012 | 21.54 | 21.76 | 21.53 | 21.73 | 93,057 | +0.23(+1.09%) |
Jun 13, 2012 | 21.59 | 21.68 | 21.45 | 21.49 | 38,683 | -0.14(-0.64%) |
Jun 12, 2012 | 21.55 | 21.63 | 21.46 | 21.63 | 34,393 | +0.15(+0.69%) |
Jun 11, 2012 | 21.81 | 21.81 | 21.49 | 21.49 | 38,294 | -0.18(-0.81%) |
Jun 08, 2012 | 21.51 | 21.67 | 21.48 | 21.66 | 28,567 | +0.15(+0.68%) |
Jun 07, 2012 | 21.67 | 21.69 | 21.52 | 21.52 | 77,149 | +0.07(+0.34%) |
Jun 06, 2012 | 21.21 | 21.46 | 21.21 | 21.44 | 70,169 | +0.31(+1.48%) |
Jun 05, 2012 | 21.02 | 21.16 | 21.00 | 21.13 | 117,258 | +0.04(+0.20%) |
Jun 04, 2012 | 21.12 | 21.12 | 20.93 | 21.09 | 283,346 | -0.05(-0.23%) |
Jun 01, 2012 | 21.38 | 21.39 | 21.10 | 21.14 | 518,382 | -0.49(-2.27%) |
May 31, 2012 | 21.70 | 21.76 | 21.52 | 21.63 | 96,591 | -0.07(-0.31%) |
May 30, 2012 | 21.81 | 21.81 | 21.68 | 21.69 | 26,878 | -0.22(-1.01%) |
May 29, 2012 | 21.80 | 21.93 | 21.79 | 21.92 | 66,132 | +0.18(+0.84%) |
May 25, 2012 | 21.77 | 21.81 | 21.69 | 21.73 | 70,400 | -0.00(-0.02%) |
May 24, 2012 | 21.61 | 21.76 | 21.61 | 21.74 | 194,315 | +0.16(+0.74%) |
May 23, 2012 | 21.46 | 21.60 | 21.37 | 21.58 | 44,822 | +0.00(+0.00%) |
May 22, 2012 | 21.60 | 21.70 | 21.55 | 21.58 | 100,238 | +0.02(+0.08%) |
May 21, 2012 | 21.41 | 21.56 | 21.33 | 21.56 | 46,307 | +0.19(+0.89%) |
May 18, 2012 | 21.59 | 21.59 | 21.34 | 21.37 | 243,171 | -0.14(-0.66%) |
May 17, 2012 | 21.89 | 21.89 | 21.51 | 21.51 | 40,158 | -0.36(-1.65%) |
May 16, 2012 | 21.86 | 21.94 | 21.85 | 21.87 | 52,188 | +0.07(+0.33%) |
May 15, 2012 | 21.82 | 21.93 | 21.75 | 21.80 | 76,238 | -0.05(-0.25%) |
May 14, 2012 | 21.85 | 21.95 | 21.76 | 21.85 | 143,278 | -0.14(-0.63%) |
May 11, 2012 | 21.94 | 22.12 | 21.94 | 21.99 | 30,841 | -0.02(-0.10%) |
May 10, 2012 | 22.05 | 22.12 | 22.00 | 22.01 | 69,413 | +0.10(+0.46%) |
May 09, 2012 | 21.93 | 22.04 | 21.81 | 21.91 | 178,698 | -0.15(-0.67%) |
May 08, 2012 | 22.10 | 22.10 | 21.87 | 22.06 | 221,725 | -0.12(-0.56%) |
May 07, 2012 | 22.13 | 22.25 | 22.13 | 22.19 | 181,734 | -0.02(-0.11%) |
May 04, 2012 | 22.37 | 22.37 | 22.18 | 22.21 | 294,544 | -0.23(-1.04%) |
May 03, 2012 | 22.56 | 22.56 | 22.39 | 22.44 | 44,040 | -0.12(-0.51%) |
May 02, 2012 | 22.42 | 22.58 | 22.42 | 22.56 | 76,350 | +0.08(+0.38%) |