Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.87 | 23.05 | 22.68 | 22.69 | 58,078 | -0.31(-1.35%) |
Jul 30, 2012 | 22.80 | 23.12 | 22.79 | 23.00 | 56,134 | +0.21(+0.92%) |
Jul 27, 2012 | 22.89 | 22.97 | 22.73 | 22.79 | 143,139 | -0.10(-0.44%) |
Jul 26, 2012 | 22.70 | 22.99 | 22.68 | 22.89 | 95,639 | +0.19(+0.84%) |
Jul 25, 2012 | 22.78 | 23.00 | 22.58 | 22.70 | 79,984 | -0.10(-0.44%) |
Jul 24, 2012 | 22.90 | 23.01 | 22.72 | 22.80 | 43,741 | -0.05(-0.22%) |
Jul 23, 2012 | 23.00 | 23.00 | 22.40 | 22.85 | 71,744 | -0.19(-0.82%) |
Jul 20, 2012 | 22.95 | 23.26 | 22.95 | 23.04 | 58,782 | -0.06(-0.26%) |
Jul 19, 2012 | 22.88 | 23.38 | 22.87 | 23.10 | 153,586 | +0.16(+0.70%) |
Jul 18, 2012 | 23.00 | 23.15 | 22.88 | 22.94 | 33,216 | +0.02(+0.09%) |
Jul 17, 2012 | 22.69 | 23.10 | 22.64 | 22.92 | 107,441 | +0.33(+1.46%) |
Jul 16, 2012 | 22.98 | 22.98 | 22.56 | 22.59 | 76,653 | -0.38(-1.65%) |
Jul 13, 2012 | 22.59 | 23.19 | 22.35 | 22.97 | 221,745 | +0.72(+3.24%) |
Jul 12, 2012 | 22.44 | 22.75 | 21.78 | 22.25 | 285,210 | -1.15(-4.91%) |
Jul 11, 2012 | 22.95 | 23.48 | 22.95 | 23.40 | 107,901 | +0.45(+1.96%) |
Jul 10, 2012 | 23.02 | 23.09 | 22.77 | 22.95 | 53,897 | -0.02(-0.09%) |
Jul 09, 2012 | 23.02 | 23.09 | 22.94 | 22.97 | 67,237 | -0.05(-0.22%) |
Jul 06, 2012 | 23.34 | 23.34 | 23.00 | 23.02 | 48,088 | -0.32(-1.37%) |
Jul 05, 2012 | 23.49 | 23.49 | 23.06 | 23.34 | 79,840 | -0.16(-0.68%) |
Jul 04, 2012 | 23.24 | 23.50 | 23.21 | 23.50 | 20,928 | +0.33(+1.42%) |
Jul 03, 2012 | 22.90 | 23.46 | 23.08 | 23.17 | 76,648 | +0.25(+1.09%) |
Jun 29, 2012 | 22.92 | 22.92 | 22.92 | 0 | +0.28(+1.24%) | |
Jun 28, 2012 | 22.19 | 22.76 | 22.14 | 22.64 | 359,098 | +0.55(+2.49%) |
Jun 27, 2012 | 22.33 | 22.37 | 22.09 | 22.09 | 71,187 | -0.24(-1.07%) |
Jun 26, 2012 | 22.45 | 22.45 | 22.26 | 22.33 | 57,736 | -0.11(-0.49%) |
Jun 25, 2012 | 22.40 | 22.51 | 22.18 | 22.44 | 57,484 | -0.07(-0.31%) |
Jun 22, 2012 | 22.86 | 22.98 | 22.40 | 22.51 | 99,296 | -0.35(-1.53%) |
Jun 21, 2012 | 23.16 | 23.16 | 22.81 | 22.86 | 64,203 | -0.13(-0.57%) |
Jun 20, 2012 | 22.79 | 23.03 | 22.79 | 22.99 | 79,922 | +0.07(+0.31%) |
Jun 19, 2012 | 22.58 | 23.10 | 22.58 | 22.92 | 112,815 | +0.41(+1.82%) |
Jun 18, 2012 | 22.11 | 22.54 | 22.10 | 22.51 | 214,424 | +0.62(+2.83%) |
Jun 15, 2012 | 22.88 | 23.13 | 21.89 | 21.89 | 625,974 | -0.97(-4.24%) |
Jun 14, 2012 | 23.02 | 23.10 | 22.77 | 22.86 | 144,529 | -0.12(-0.52%) |
Jun 13, 2012 | 23.07 | 23.30 | 22.95 | 22.98 | 137,048 | -0.22(-0.95%) |
Jun 12, 2012 | 23.50 | 23.50 | 23.14 | 23.20 | 93,275 | -0.20(-0.85%) |
Jun 11, 2012 | 23.73 | 24.02 | 23.38 | 23.40 | 117,321 | -0.31(-1.31%) |
Jun 08, 2012 | 23.82 | 23.95 | 23.60 | 23.71 | 68,183 | -0.06(-0.25%) |
Jun 07, 2012 | 23.74 | 24.01 | 23.73 | 23.77 | 611,085 | +0.05(+0.21%) |
Jun 06, 2012 | 23.50 | 23.99 | 23.44 | 23.72 | 106,152 | +0.24(+1.02%) |
Jun 05, 2012 | 22.82 | 23.50 | 22.82 | 23.48 | 63,824 | +0.73(+3.21%) |
Jun 04, 2012 | 22.81 | 23.08 | 22.63 | 22.75 | 51,837 | -0.32(-1.39%) |
Jun 02, 2012 | 23.08 | 23.33 | 22.87 | 23.07 | 91,213 | +0.00(+0.00%) |
Jun 01, 2012 | 23.08 | 23.33 | 22.87 | 23.07 | 91,213 | -0.43(-1.83%) |
May 31, 2012 | 23.49 | 23.61 | 23.21 | 23.50 | 246,667 | -0.05(-0.21%) |
May 30, 2012 | 23.63 | 23.80 | 23.38 | 23.55 | 101,915 | -0.09(-0.38%) |
May 29, 2012 | 24.00 | 24.01 | 23.50 | 23.64 | 82,982 | -0.35(-1.46%) |
May 28, 2012 | 24.15 | 24.15 | 23.75 | 23.99 | 24,852 | +0.13(+0.54%) |
May 25, 2012 | 24.10 | 24.16 | 23.76 | 23.86 | 48,613 | -0.26(-1.08%) |
May 24, 2012 | 24.49 | 24.62 | 24.10 | 24.12 | 123,103 | -0.37(-1.51%) |
May 23, 2012 | 23.17 | 24.71 | 23.17 | 24.49 | 225,167 | +1.19(+5.11%) |
May 22, 2012 | 23.08 | 23.58 | 23.04 | 23.30 | 171,417 | +0.27(+1.17%) |
May 18, 2012 | 23.03 | 23.03 | 23.03 | 0 | +0.18(+0.79%) | |
May 17, 2012 | 23.33 | 23.45 | 22.70 | 22.85 | 98,589 | -0.40(-1.72%) |
May 16, 2012 | 23.44 | 23.70 | 23.25 | 23.25 | 98,963 | -0.19(-0.81%) |
May 15, 2012 | 23.70 | 23.70 | 23.31 | 23.44 | 119,803 | -0.20(-0.85%) |
May 14, 2012 | 23.70 | 23.92 | 23.43 | 23.64 | 140,885 | -0.08(-0.34%) |
May 11, 2012 | 24.01 | 24.01 | 23.67 | 23.72 | 68,942 | -0.30(-1.25%) |
May 10, 2012 | 24.00 | 24.03 | 23.90 | 24.02 | 160,346 | +0.07(+0.29%) |
May 09, 2012 | 23.93 | 24.01 | 23.81 | 23.95 | 137,104 | -0.13(-0.54%) |
May 08, 2012 | 23.89 | 24.08 | 23.73 | 24.08 | 143,340 | +0.15(+0.63%) |
May 07, 2012 | 23.98 | 23.98 | 23.65 | 23.93 | 168,215 | +0.03(+0.13%) |
May 04, 2012 | 24.14 | 24.14 | 23.77 | 23.90 | 75,743 | -0.23(-0.95%) |
May 03, 2012 | 24.51 | 24.51 | 24.09 | 24.13 | 95,649 | -0.32(-1.31%) |
May 02, 2012 | 24.49 | 24.53 | 24.21 | 24.45 | 72,891 | -0.01(-0.04%) |