Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 21.80 | 22.06 | 21.80 | 21.81 | 57,512 | -0.30(-1.35%) |
Jul 30, 2012 | 22.22 | 22.23 | 22.02 | 22.11 | 5,910 | +0.13(+0.59%) |
Jul 27, 2012 | 21.90 | 21.98 | 21.87 | 21.98 | 7,407 | +0.32(+1.48%) |
Jul 26, 2012 | 21.78 | 21.78 | 21.66 | 21.66 | 7,725 | -0.04(-0.18%) |
Jul 25, 2012 | 21.70 | 21.75 | 21.50 | 21.70 | 55,338 | +0.17(+0.79%) |
Jul 24, 2012 | 21.57 | 21.58 | 21.40 | 21.53 | 20,057 | -0.04(-0.19%) |
Jul 23, 2012 | 21.83 | 21.83 | 21.21 | 21.57 | 159,917 | -0.61(-2.75%) |
Jul 20, 2012 | 22.05 | 22.25 | 22.01 | 22.18 | 18,900 | -0.14(-0.63%) |
Jul 19, 2012 | 22.17 | 22.38 | 22.17 | 22.32 | 64,679 | +0.35(+1.60%) |
Jul 18, 2012 | 21.81 | 21.99 | 21.81 | 21.97 | 16,895 | +0.18(+0.82%) |
Jul 17, 2012 | 21.82 | 21.82 | 21.76 | 21.79 | 4,526 | -0.05(-0.23%) |
Jul 16, 2012 | 21.84 | 21.84 | 21.84 | 21.84 | 392 | +0.23(+1.06%) |
Jul 13, 2012 | 21.55 | 21.62 | 21.55 | 21.61 | 953 | +0.28(+1.31%) |
Jul 12, 2012 | 21.16 | 21.37 | 21.13 | 21.33 | 8,784 | -0.03(-0.14%) |
Jul 11, 2012 | 21.32 | 21.45 | 21.26 | 21.36 | 17,115 | +0.22(+1.04%) |
Jul 10, 2012 | 21.35 | 21.35 | 21.09 | 21.14 | 22,279 | -0.26(-1.22%) |
Jul 09, 2012 | 21.26 | 21.44 | 21.26 | 21.40 | 3,051 | +0.40(+1.91%) |
Jul 06, 2012 | 21.13 | 21.21 | 21.00 | 21.00 | 72,856 | -0.37(-1.73%) |
Jul 05, 2012 | 21.46 | 22.06 | 21.24 | 21.37 | 12,386 | -0.11(-0.51%) |
Jul 03, 2012 | 20.93 | 21.48 | 20.93 | 21.48 | 15,831 | +0.53(+2.53%) |
Jul 02, 2012 | 21.19 | 21.19 | 20.81 | 20.95 | 11,796 | +0.04(+0.19%) |
Jun 29, 2012 | 20.52 | 20.98 | 20.52 | 20.91 | 45,896 | +0.84(+4.18%) |
Jun 28, 2012 | 20.07 | 20.13 | 20.07 | 20.07 | 12,055 | -0.29(-1.42%) |
Jun 27, 2012 | 20.36 | 20.43 | 20.31 | 20.36 | 5,957 | +0.16(+0.80%) |
Jun 26, 2012 | 20.18 | 20.20 | 20.04 | 20.20 | 86,610 | +0.17(+0.83%) |
Jun 25, 2012 | 19.72 | 20.07 | 19.72 | 20.03 | 48,169 | +0.20(+1.01%) |
Jun 22, 2012 | 19.92 | 19.92 | 19.83 | 19.83 | 434,388 | +0.11(+0.56%) |
Jun 21, 2012 | 20.08 | 20.09 | 19.72 | 19.72 | 88,212 | -0.48(-2.38%) |
Jun 20, 2012 | 20.29 | 20.33 | 20.12 | 20.20 | 5,381 | -0.25(-1.22%) |
Jun 19, 2012 | 20.44 | 20.46 | 20.39 | 20.45 | 35,884 | +0.32(+1.59%) |
Jun 18, 2012 | 20.12 | 20.18 | 20.12 | 20.13 | 5,096 | +0.04(+0.20%) |
Jun 15, 2012 | 20.10 | 20.17 | 20.05 | 20.09 | 5,783 | -0.02(-0.10%) |
Jun 14, 2012 | 19.95 | 20.15 | 19.95 | 20.11 | 17,482 | +0.21(+1.06%) |
Jun 13, 2012 | 19.81 | 20.10 | 19.53 | 19.90 | 22,360 | -0.21(-1.04%) |
Jun 12, 2012 | 20.10 | 20.11 | 20.02 | 20.11 | 4,787 | +0.01(+0.05%) |
Jun 11, 2012 | 20.80 | 20.80 | 20.07 | 20.10 | 18,834 | -0.13(-0.65%) |
Jun 08, 2012 | 20.09 | 20.23 | 20.00 | 20.23 | 164,423 | +0.02(+0.10%) |
Jun 07, 2012 | 20.32 | 20.32 | 20.19 | 20.21 | 7,260 | -0.05(-0.25%) |
Jun 06, 2012 | 20.10 | 20.35 | 20.08 | 20.26 | 44,993 | +0.26(+1.30%) |
Jun 05, 2012 | 20.00 | 20.12 | 19.88 | 20.00 | 28,816 | -0.11(-0.55%) |
Jun 04, 2012 | 19.89 | 20.11 | 19.86 | 20.11 | 8,995 | +0.13(+0.65%) |
Jun 01, 2012 | 20.00 | 20.15 | 19.85 | 19.98 | 33,620 | -0.13(-0.66%) |
May 31, 2012 | 20.15 | 20.63 | 20.07 | 20.11 | 25,917 | -0.27(-1.31%) |
May 30, 2012 | 20.25 | 20.74 | 20.25 | 20.38 | 1,405 | -0.14(-0.68%) |
May 29, 2012 | 20.84 | 20.84 | 20.51 | 20.52 | 6,837 | -0.34(-1.63%) |
May 25, 2012 | 20.75 | 20.91 | 20.66 | 20.86 | 7,557 | +0.01(+0.05%) |
May 24, 2012 | 20.51 | 20.85 | 20.51 | 20.85 | 968 | +0.05(+0.24%) |
May 23, 2012 | 20.63 | 20.80 | 20.58 | 20.80 | 14,738 | -0.10(-0.48%) |
May 22, 2012 | 21.23 | 21.24 | 20.88 | 20.90 | 23,566 | -0.15(-0.72%) |
May 21, 2012 | 21.40 | 21.40 | 20.79 | 21.05 | 15,631 | -0.07(-0.32%) |
May 18, 2012 | 21.09 | 21.13 | 21.05 | 21.12 | 11,593 | +0.01(+0.05%) |
May 17, 2012 | 20.53 | 21.11 | 20.53 | 21.11 | 31,216 | +0.06(+0.29%) |
May 16, 2012 | 21.03 | 21.05 | 20.98 | 21.05 | 23,828 | -0.01(-0.05%) |
May 15, 2012 | 21.53 | 21.53 | 20.96 | 21.06 | 10,424 | +0.06(+0.28%) |
May 14, 2012 | 21.03 | 21.09 | 20.95 | 21.00 | 11,616 | -0.34(-1.59%) |
May 11, 2012 | 21.21 | 21.37 | 21.21 | 21.34 | 29,072 | -0.03(-0.14%) |
May 10, 2012 | 21.59 | 21.59 | 21.34 | 21.37 | 14,406 | -0.15(-0.69%) |
May 09, 2012 | 21.50 | 21.57 | 21.40 | 21.52 | 49,138 | -0.00(-0.00%) |
May 08, 2012 | 21.69 | 21.69 | 21.49 | 21.52 | 41,352 | -0.17(-0.78%) |
May 07, 2012 | 21.60 | 21.76 | 21.54 | 21.69 | 67,129 | -0.04(-0.19%) |
May 04, 2012 | 21.88 | 21.88 | 21.64 | 21.73 | 6,243 | -0.22(-1.00%) |
May 03, 2012 | 21.99 | 22.00 | 21.93 | 21.95 | 38,442 | -0.15(-0.66%) |
May 02, 2012 | 22.23 | 22.23 | 22.10 | 22.10 | 2,025 | -0.32(-1.44%) |