Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.88 | 23.96 | 23.88 | 23.95 | 12,344 | -0.02(-0.07%) |
Jul 30, 2012 | 23.96 | 23.96 | 23.87 | 23.96 | 25,680 | +0.03(+0.14%) |
Jul 27, 2012 | 24.08 | 24.08 | 23.84 | 23.93 | 53,506 | +0.08(+0.33%) |
Jul 26, 2012 | 23.83 | 23.89 | 23.82 | 23.85 | 15,832 | +0.05(+0.21%) |
Jul 25, 2012 | 23.74 | 23.81 | 23.74 | 23.80 | 149,851 | +0.03(+0.11%) |
Jul 24, 2012 | 23.76 | 23.79 | 23.74 | 23.77 | 46,709 | -0.03(-0.12%) |
Jul 23, 2012 | 23.78 | 23.80 | 23.75 | 23.80 | 33,587 | -0.06(-0.25%) |
Jul 20, 2012 | 23.75 | 23.89 | 23.75 | 23.86 | 23,491 | -0.05(-0.20%) |
Jul 19, 2012 | 24.07 | 24.07 | 23.85 | 23.91 | 51,090 | +0.13(+0.53%) |
Jul 18, 2012 | 23.67 | 23.86 | 23.67 | 23.78 | 22,386 | +0.00(+0.00%) |
Jul 17, 2012 | 23.75 | 23.78 | 23.70 | 23.78 | 43,993 | -0.01(-0.04%) |
Jul 16, 2012 | 23.70 | 23.79 | 23.70 | 23.79 | 81,481 | +0.04(+0.18%) |
Jul 13, 2012 | 23.70 | 23.76 | 23.69 | 23.75 | 64,188 | +0.08(+0.33%) |
Jul 12, 2012 | 23.73 | 23.73 | 23.63 | 23.67 | 19,489 | -0.05(-0.22%) |
Jul 11, 2012 | 23.74 | 23.74 | 23.68 | 23.72 | 54,618 | -1.08(-4.34%) |
Jul 10, 2012 | 23.78 | 24.80 | 23.67 | 24.80 | 82,434 | +1.08(+4.57%) |
Jul 09, 2012 | 23.76 | 23.76 | 23.67 | 23.71 | 61,542 | +0.03(+0.15%) |
Jul 06, 2012 | 23.76 | 23.76 | 23.65 | 23.68 | 21,278 | -0.06(-0.25%) |
Jul 05, 2012 | 23.69 | 23.75 | 23.68 | 23.74 | 19,991 | +0.00(+0.00%) |
Jul 03, 2012 | 23.68 | 23.75 | 23.66 | 23.74 | 162,125 | -0.13(-0.54%) |
Jul 02, 2012 | 23.60 | 23.87 | 23.60 | 23.87 | 203,145 | +0.21(+0.91%) |
Jun 29, 2012 | 23.67 | 23.67 | 23.59 | 23.65 | 52,644 | +0.08(+0.33%) |
Jun 28, 2012 | 23.46 | 23.58 | 23.46 | 23.58 | 128,509 | +0.02(+0.07%) |
Jun 27, 2012 | 23.51 | 23.56 | 23.51 | 23.56 | 25,303 | +0.05(+0.21%) |
Jun 26, 2012 | 23.57 | 23.57 | 23.48 | 23.51 | 31,934 | -0.01(-0.03%) |
Jun 25, 2012 | 23.27 | 23.52 | 23.27 | 23.52 | 32,859 | -0.02(-0.07%) |
Jun 22, 2012 | 23.58 | 23.58 | 23.49 | 23.53 | 34,114 | +0.06(+0.27%) |
Jun 21, 2012 | 23.55 | 23.57 | 23.47 | 23.47 | 66,817 | -0.11(-0.45%) |
Jun 20, 2012 | 23.58 | 23.60 | 23.54 | 23.58 | 126,477 | +0.04(+0.18%) |
Jun 19, 2012 | 23.57 | 23.60 | 23.53 | 23.53 | 32,081 | +0.00(+0.00%) |
Jun 18, 2012 | 23.52 | 23.54 | 23.50 | 23.53 | 38,585 | +0.02(+0.07%) |
Jun 15, 2012 | 23.52 | 23.54 | 23.49 | 23.52 | 91,388 | +0.05(+0.23%) |
Jun 14, 2012 | 23.40 | 23.49 | 23.40 | 23.46 | 38,558 | +0.01(+0.03%) |
Jun 13, 2012 | 23.45 | 23.48 | 23.44 | 23.46 | 45,799 | +0.02(+0.07%) |
Jun 12, 2012 | 23.47 | 23.51 | 23.40 | 23.44 | 25,535 | -0.01(-0.06%) |
Jun 11, 2012 | 23.52 | 23.52 | 23.42 | 23.45 | 67,610 | +0.02(+0.09%) |
Jun 08, 2012 | 23.45 | 23.46 | 23.40 | 23.43 | 178,468 | +0.00(+0.00%) |
Jun 07, 2012 | 23.64 | 23.64 | 23.40 | 23.43 | 48,711 | +0.01(+0.04%) |
Jun 06, 2012 | 23.49 | 23.49 | 23.38 | 23.42 | 36,837 | +0.02(+0.07%) |
Jun 05, 2012 | 23.40 | 23.43 | 23.34 | 23.40 | 33,585 | +0.04(+0.15%) |
Jun 04, 2012 | 23.39 | 23.41 | 23.34 | 23.37 | 31,988 | -0.03(-0.12%) |
Jun 01, 2012 | 23.32 | 23.45 | 23.32 | 23.40 | 33,803 | -0.09(-0.37%) |
May 31, 2012 | 23.45 | 23.48 | 23.40 | 23.48 | 58,657 | +0.06(+0.26%) |
May 30, 2012 | 23.36 | 23.48 | 23.36 | 23.42 | 51,040 | -0.04(-0.18%) |
May 29, 2012 | 23.64 | 23.64 | 23.41 | 23.46 | 26,071 | +0.05(+0.22%) |
May 25, 2012 | 23.40 | 23.45 | 23.40 | 23.41 | 28,719 | +0.02(+0.07%) |
May 24, 2012 | 23.41 | 23.43 | 23.37 | 23.40 | 32,503 | -0.03(-0.15%) |
May 23, 2012 | 23.39 | 23.44 | 23.35 | 23.43 | 28,434 | -0.02(-0.07%) |
May 22, 2012 | 23.42 | 23.50 | 23.40 | 23.45 | 68,339 | -0.02(-0.07%) |
May 21, 2012 | 23.41 | 23.46 | 23.36 | 23.46 | 30,067 | +0.10(+0.43%) |
May 18, 2012 | 23.48 | 23.48 | 23.35 | 23.36 | 40,810 | -0.03(-0.14%) |
May 17, 2012 | 23.51 | 23.51 | 23.36 | 23.40 | 383,659 | -0.09(-0.38%) |
May 16, 2012 | 23.56 | 23.56 | 23.44 | 23.48 | 134,670 | -0.04(-0.17%) |
May 15, 2012 | 23.58 | 23.58 | 23.51 | 23.52 | 45,938 | -0.03(-0.12%) |
May 14, 2012 | 23.64 | 23.64 | 23.53 | 23.55 | 48,382 | -0.05(-0.21%) |
May 11, 2012 | 23.55 | 23.86 | 23.55 | 23.60 | 53,748 | -0.03(-0.11%) |
May 10, 2012 | 24.01 | 24.01 | 23.58 | 23.63 | 44,343 | -0.03(-0.11%) |
May 09, 2012 | 23.62 | 23.66 | 23.61 | 23.65 | 29,703 | -0.03(-0.15%) |
May 08, 2012 | 23.74 | 23.74 | 23.59 | 23.69 | 80,640 | -0.03(-0.15%) |
May 07, 2012 | 23.65 | 23.74 | 23.65 | 23.72 | 13,685 | -0.01(-0.04%) |
May 04, 2012 | 23.66 | 23.74 | 23.66 | 23.73 | 43,449 | -0.06(-0.25%) |
May 03, 2012 | 23.89 | 23.89 | 23.70 | 23.79 | 102,713 | -0.05(-0.22%) |
May 02, 2012 | 23.84 | 23.84 | 23.77 | 23.84 | 57,652 | +0.07(+0.30%) |