Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.06 | 23.52 | 23.06 | 23.47 | 2,219 | -0.06(-0.27%) |
Jul 30, 2012 | 23.47 | 23.53 | 23.47 | 23.53 | 302 | -0.00(-0.01%) |
Jul 27, 2012 | 23.69 | 23.73 | 23.49 | 23.54 | 10,600 | +0.22(+0.93%) |
Jul 26, 2012 | 23.56 | 23.56 | 23.32 | 23.32 | 6,369 | -0.03(-0.11%) |
Jul 25, 2012 | 23.46 | 23.47 | 23.35 | 23.35 | 4,135 | -0.12(-0.51%) |
Jul 24, 2012 | 23.53 | 23.53 | 23.37 | 23.47 | 2,126 | +0.08(+0.35%) |
Jul 19, 2012 | 23.37 | 23.38 | 23.38 | 23.38 | 845 | -0.14(-0.60%) |
Jul 18, 2012 | 23.47 | 23.55 | 23.38 | 23.53 | 2,298 | +0.14(+0.61%) |
Jul 17, 2012 | 23.46 | 23.49 | 23.38 | 23.38 | 12,443 | +0.05(+0.20%) |
Jul 16, 2012 | 23.36 | 23.36 | 23.34 | 23.34 | 336 | -0.04(-0.16%) |
Jul 13, 2012 | 23.36 | 23.49 | 23.36 | 23.37 | 1,693 | +0.08(+0.32%) |
Jul 12, 2012 | 23.27 | 23.40 | 23.27 | 23.30 | 33,735 | -0.11(-0.47%) |
Jul 11, 2012 | 23.59 | 23.59 | 23.40 | 23.41 | 12,922 | -0.12(-0.50%) |
Jul 10, 2012 | 23.57 | 23.57 | 23.44 | 23.53 | 38,190 | -0.05(-0.20%) |
Jul 09, 2012 | 23.73 | 23.73 | 23.51 | 23.57 | 4,252 | +0.11(+0.48%) |
Jul 06, 2012 | 23.46 | 23.46 | 23.46 | 23.46 | 211 | +0.08(+0.32%) |
Jul 05, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 270 | -0.04(-0.17%) |
Jul 03, 2012 | 23.42 | 23.42 | 23.42 | 23.42 | 3,071 | -0.09(-0.37%) |
Jul 02, 2012 | 23.49 | 23.51 | 23.49 | 23.51 | 835 | -0.12(-0.51%) |
Jun 29, 2012 | 23.53 | 23.68 | 23.27 | 23.63 | 5,820 | +0.29(+1.26%) |
Jun 28, 2012 | 23.44 | 23.44 | 23.27 | 23.34 | 1,630 | -0.13(-0.54%) |
Jun 27, 2012 | 23.56 | 23.56 | 23.46 | 23.46 | 1,093 | -0.18(-0.78%) |
Jun 26, 2012 | 23.66 | 23.66 | 23.55 | 23.65 | 3,734 | +0.10(+0.44%) |
Jun 25, 2012 | 23.45 | 23.62 | 23.36 | 23.55 | 6,658 | +0.22(+0.93%) |
Jun 22, 2012 | 23.33 | 23.33 | 23.33 | 23.33 | 634 | -0.11(-0.48%) |
Jun 21, 2012 | 23.57 | 23.61 | 23.34 | 23.44 | 40,941 | -0.30(-1.28%) |
Jun 19, 2012 | 23.61 | 23.75 | 23.75 | 23.75 | 845 | +0.16(+0.67%) |
Jun 18, 2012 | 23.59 | 23.59 | 23.59 | 23.59 | 124 | +0.01(+0.03%) |
Jun 15, 2012 | 23.57 | 23.75 | 23.52 | 23.58 | 4,810 | +0.10(+0.44%) |
Jun 14, 2012 | 23.56 | 23.68 | 23.48 | 23.48 | 1,390 | -0.08(-0.32%) |
Jun 13, 2012 | 23.56 | 23.65 | 23.48 | 23.55 | 4,729 | -0.16(-0.68%) |
Jun 12, 2012 | 23.69 | 23.72 | 23.67 | 23.72 | 634 | +0.07(+0.28%) |
Jun 11, 2012 | 23.90 | 23.90 | 23.65 | 23.65 | 1,575 | +0.13(+0.56%) |
Jun 08, 2012 | 23.47 | 23.61 | 21.00 | 23.52 | 20,212 | -0.26(-1.11%) |
Jun 07, 2012 | 23.78 | 23.84 | 23.78 | 23.78 | 4,033 | +0.14(+0.60%) |
Jun 06, 2012 | 23.64 | 23.74 | 23.64 | 23.64 | 8,559 | +0.09(+0.36%) |
Jun 05, 2012 | 23.51 | 23.56 | 23.50 | 23.55 | 2,246 | +0.10(+0.42%) |
Jun 04, 2012 | 23.44 | 23.46 | 23.44 | 23.46 | 10,207 | -0.07(-0.30%) |
Jun 01, 2012 | 23.53 | 23.63 | 23.50 | 23.53 | 13,343 | -0.11(-0.48%) |
May 31, 2012 | 23.73 | 23.73 | 23.64 | 23.64 | 4,912 | +0.04(+0.17%) |
May 30, 2012 | 23.77 | 23.77 | 23.55 | 23.60 | 2,629 | -0.22(-0.92%) |
May 29, 2012 | 23.84 | 23.84 | 23.82 | 23.82 | 211 | +0.19(+0.81%) |
May 25, 2012 | 23.63 | 23.65 | 23.61 | 23.63 | 1,685 | +0.01(+0.03%) |
May 24, 2012 | 23.69 | 23.69 | 23.62 | 23.62 | 3,594 | -0.06(-0.24%) |
May 23, 2012 | 23.71 | 23.71 | 23.48 | 23.68 | 11,884 | -0.01(-0.04%) |
May 22, 2012 | 23.72 | 23.82 | 23.69 | 23.69 | 8,152 | -0.10(-0.44%) |
May 21, 2012 | 23.60 | 23.85 | 23.56 | 23.79 | 19,213 | +0.26(+1.13%) |
May 18, 2012 | 23.88 | 23.88 | 23.53 | 23.53 | 1,114 | -0.11(-0.45%) |
May 17, 2012 | 23.86 | 23.86 | 23.63 | 23.63 | 2,626 | -0.40(-1.65%) |
May 16, 2012 | 24.03 | 24.06 | 24.03 | 24.03 | 1,720 | -0.17(-0.70%) |
May 15, 2012 | 24.20 | 24.20 | 24.20 | 24.20 | 211 | -0.13(-0.54%) |
May 14, 2012 | 24.29 | 24.33 | 24.16 | 24.33 | 1,353 | +0.11(+0.47%) |
May 11, 2012 | 24.52 | 24.52 | 24.22 | 24.22 | 1,099 | -0.14(-0.58%) |
May 10, 2012 | 24.39 | 24.41 | 24.29 | 24.36 | 10,148 | +0.15(+0.63%) |
May 09, 2012 | 24.16 | 24.32 | 24.09 | 24.21 | 49,179 | -0.02(-0.10%) |
May 08, 2012 | 24.18 | 24.26 | 23.95 | 24.23 | 13,648 | -0.08(-0.33%) |
May 07, 2012 | 24.31 | 24.36 | 24.20 | 24.31 | 41,644 | -0.05(-0.21%) |
May 04, 2012 | 24.32 | 24.42 | 24.31 | 24.36 | 13,706 | +0.03(+0.12%) |
May 03, 2012 | 24.68 | 24.68 | 24.31 | 24.33 | 4,286 | -0.10(-0.43%) |
May 02, 2012 | 24.45 | 24.54 | 24.44 | 24.44 | 8,331 | -0.04(-0.14%) |