Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.93 | 23.13 | 22.93 | 22.95 | 33,583 | +0.01(+0.04%) |
Jul 30, 2012 | 23.17 | 23.22 | 22.86 | 22.94 | 39,005 | -0.23(-0.99%) |
Jul 27, 2012 | 22.76 | 23.24 | 22.76 | 23.17 | 18,915 | +0.47(+2.06%) |
Jul 26, 2012 | 22.51 | 22.73 | 22.51 | 22.70 | 19,698 | +0.64(+2.91%) |
Jul 25, 2012 | 21.94 | 22.26 | 21.94 | 22.06 | 25,513 | +0.25(+1.13%) |
Jul 24, 2012 | 22.01 | 22.01 | 21.71 | 21.81 | 17,628 | -0.16(-0.75%) |
Jul 23, 2012 | 21.89 | 22.06 | 21.67 | 21.98 | 17,912 | -0.36(-1.60%) |
Jul 20, 2012 | 22.63 | 22.66 | 22.33 | 22.33 | 30,069 | -0.29(-1.30%) |
Jul 19, 2012 | 22.49 | 22.71 | 22.49 | 22.63 | 41,556 | +0.27(+1.23%) |
Jul 18, 2012 | 21.79 | 22.48 | 21.79 | 22.35 | 8,146 | +0.60(+2.74%) |
Jul 17, 2012 | 21.85 | 21.85 | 21.38 | 21.76 | 19,884 | +0.05(+0.21%) |
Jul 16, 2012 | 21.83 | 21.83 | 21.62 | 21.71 | 46,952 | -0.20(-0.92%) |
Jul 13, 2012 | 21.65 | 21.94 | 21.65 | 21.91 | 78,147 | +0.28(+1.31%) |
Jul 12, 2012 | 21.68 | 21.71 | 21.37 | 21.63 | 56,564 | -0.28(-1.30%) |
Jul 11, 2012 | 22.06 | 22.16 | 21.78 | 21.91 | 39,105 | -0.12(-0.54%) |
Jul 10, 2012 | 22.38 | 22.38 | 21.92 | 22.03 | 44,141 | -0.30(-1.36%) |
Jul 09, 2012 | 22.56 | 22.60 | 22.26 | 22.34 | 24,195 | -0.26(-1.13%) |
Jul 06, 2012 | 23.01 | 23.01 | 22.45 | 22.59 | 13,330 | -0.66(-2.84%) |
Jul 05, 2012 | 23.19 | 23.27 | 23.02 | 23.25 | 57,266 | +0.01(+0.04%) |
Jul 03, 2012 | 22.98 | 23.26 | 22.98 | 23.24 | 17,133 | +0.23(+0.99%) |
Jul 02, 2012 | 23.20 | 23.20 | 22.90 | 23.01 | 54,477 | -0.06(-0.28%) |
Jun 29, 2012 | 22.71 | 23.09 | 22.68 | 23.08 | 49,552 | +0.92(+4.17%) |
Jun 28, 2012 | 22.39 | 22.39 | 21.99 | 22.15 | 25,135 | -0.39(-1.74%) |
Jun 27, 2012 | 22.36 | 22.60 | 22.36 | 22.54 | 20,155 | +0.22(+0.98%) |
Jun 26, 2012 | 22.30 | 22.36 | 22.11 | 22.33 | 9,001 | +0.13(+0.57%) |
Jun 25, 2012 | 22.55 | 22.55 | 22.15 | 22.20 | 28,119 | -0.56(-2.45%) |
Jun 22, 2012 | 22.61 | 22.76 | 22.56 | 22.76 | 17,671 | +0.27(+1.22%) |
Jun 21, 2012 | 23.27 | 23.27 | 22.48 | 22.48 | 66,816 | -0.80(-3.42%) |
Jun 20, 2012 | 23.23 | 23.37 | 23.17 | 23.28 | 54,590 | +0.02(+0.10%) |
Jun 19, 2012 | 23.15 | 23.33 | 23.14 | 23.26 | 34,288 | +0.24(+1.06%) |
Jun 18, 2012 | 22.72 | 23.10 | 22.72 | 23.01 | 27,100 | +0.16(+0.68%) |
Jun 15, 2012 | 22.59 | 22.86 | 22.58 | 22.86 | 26,418 | +0.38(+1.67%) |
Jun 14, 2012 | 22.44 | 22.56 | 22.33 | 22.48 | 29,688 | +0.00(+0.00%) |
Jun 13, 2012 | 22.57 | 22.75 | 22.44 | 22.48 | 49,528 | -0.15(-0.65%) |
Jun 12, 2012 | 22.35 | 22.64 | 22.28 | 22.63 | 17,535 | +0.36(+1.60%) |
Jun 11, 2012 | 22.89 | 22.89 | 22.25 | 22.27 | 15,188 | -0.42(-1.86%) |
Jun 08, 2012 | 22.35 | 22.73 | 22.35 | 22.69 | 28,251 | +0.21(+0.93%) |
Jun 07, 2012 | 22.93 | 22.94 | 22.47 | 22.48 | 69,866 | -0.19(-0.85%) |
Jun 06, 2012 | 22.22 | 22.68 | 22.22 | 22.67 | 110,073 | +0.64(+2.91%) |
Jun 05, 2012 | 21.61 | 22.07 | 21.61 | 22.03 | 38,562 | +0.35(+1.61%) |
Jun 04, 2012 | 21.68 | 21.80 | 21.45 | 21.68 | 214,221 | +0.08(+0.38%) |
Jun 01, 2012 | 21.85 | 21.96 | 21.60 | 21.60 | 68,480 | -0.71(-3.16%) |
May 31, 2012 | 22.43 | 22.43 | 22.05 | 22.31 | 138,300 | -0.15(-0.65%) |
May 30, 2012 | 22.44 | 22.53 | 22.38 | 22.45 | 13,645 | -0.40(-1.76%) |
May 29, 2012 | 22.80 | 22.98 | 22.68 | 22.86 | 19,850 | +0.28(+1.26%) |
May 25, 2012 | 22.45 | 22.68 | 22.45 | 22.57 | 14,176 | +0.10(+0.45%) |
May 24, 2012 | 22.79 | 22.79 | 22.34 | 22.47 | 34,130 | -0.37(-1.60%) |
May 23, 2012 | 22.49 | 22.84 | 22.38 | 22.84 | 37,198 | +0.07(+0.32%) |
May 22, 2012 | 22.76 | 22.91 | 22.66 | 22.77 | 46,386 | -0.14(-0.60%) |
May 21, 2012 | 22.33 | 22.91 | 22.26 | 22.90 | 132,791 | +0.59(+2.65%) |
May 18, 2012 | 22.92 | 22.92 | 22.31 | 22.31 | 49,771 | -0.48(-2.11%) |
May 17, 2012 | 23.21 | 23.26 | 22.79 | 22.79 | 72,595 | -0.43(-1.85%) |
May 16, 2012 | 23.58 | 23.65 | 23.22 | 23.22 | 34,627 | -0.28(-1.21%) |
May 15, 2012 | 23.74 | 23.87 | 23.49 | 23.51 | 22,276 | -0.05(-0.19%) |
May 14, 2012 | 23.45 | 23.71 | 23.43 | 23.55 | 85,882 | -0.14(-0.58%) |
May 11, 2012 | 23.53 | 23.91 | 23.53 | 23.69 | 36,196 | +0.07(+0.31%) |
May 10, 2012 | 23.99 | 24.00 | 23.52 | 23.62 | 48,516 | -0.28(-1.18%) |
May 09, 2012 | 23.62 | 23.97 | 23.53 | 23.90 | 96,602 | -0.09(-0.39%) |
May 08, 2012 | 23.82 | 23.99 | 23.53 | 23.99 | 111,692 | -0.06(-0.27%) |
May 07, 2012 | 24.06 | 24.17 | 23.98 | 24.06 | 41,924 | -0.16(-0.68%) |
May 04, 2012 | 24.65 | 24.65 | 24.18 | 24.22 | 48,979 | -0.56(-2.25%) |
May 03, 2012 | 25.25 | 25.25 | 24.76 | 24.78 | 50,623 | -0.49(-1.92%) |
May 02, 2012 | 25.06 | 25.27 | 25.01 | 25.27 | 79,075 | -0.03(-0.12%) |