Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.58 | 22.91 | 22.58 | 22.82 | 339,701 | +0.24(+1.05%) |
Jul 30, 2012 | 22.41 | 22.66 | 22.36 | 22.58 | 236,658 | +0.20(+0.89%) |
Jul 27, 2012 | 22.36 | 22.52 | 22.20 | 22.38 | 162,488 | +0.05(+0.24%) |
Jul 26, 2012 | 22.39 | 22.41 | 22.19 | 22.33 | 178,843 | +0.15(+0.66%) |
Jul 25, 2012 | 22.42 | 22.42 | 22.18 | 22.18 | 140,076 | -0.04(-0.19%) |
Jul 24, 2012 | 22.41 | 22.49 | 22.18 | 22.22 | 215,133 | -0.21(-0.94%) |
Jul 23, 2012 | 22.39 | 22.48 | 22.28 | 22.43 | 155,689 | -0.05(-0.22%) |
Jul 20, 2012 | 22.50 | 22.58 | 22.42 | 22.48 | 170,505 | -0.06(-0.26%) |
Jul 19, 2012 | 22.40 | 22.57 | 22.24 | 22.54 | 216,328 | +0.16(+0.73%) |
Jul 18, 2012 | 22.28 | 22.47 | 22.26 | 22.38 | 278,086 | +0.09(+0.39%) |
Jul 17, 2012 | 22.45 | 22.58 | 22.24 | 22.29 | 219,340 | -0.07(-0.31%) |
Jul 16, 2012 | 22.39 | 22.46 | 22.24 | 22.36 | 181,618 | +0.02(+0.07%) |
Jul 13, 2012 | 22.43 | 22.60 | 22.31 | 22.35 | 193,377 | -0.18(-0.79%) |
Jul 12, 2012 | 22.16 | 22.60 | 22.13 | 22.53 | 307,369 | +0.14(+0.60%) |
Jul 11, 2012 | 22.35 | 22.51 | 22.20 | 22.39 | 343,513 | +0.15(+0.66%) |
Jul 10, 2012 | 22.36 | 22.36 | 22.05 | 22.25 | 184,780 | +0.03(+0.15%) |
Jul 09, 2012 | 22.34 | 22.36 | 22.04 | 22.21 | 207,854 | -0.09(-0.41%) |
Jul 06, 2012 | 22.18 | 22.31 | 22.13 | 22.31 | 207,281 | +0.00(+0.00%) |
Jul 05, 2012 | 22.41 | 22.46 | 22.22 | 22.31 | 168,561 | -0.09(-0.39%) |
Jul 03, 2012 | 22.47 | 22.49 | 22.18 | 22.39 | 162,447 | -0.22(-0.98%) |
Jul 02, 2012 | 22.04 | 22.61 | 21.96 | 22.61 | 635,402 | +0.57(+2.60%) |
Jun 29, 2012 | 22.03 | 22.12 | 21.79 | 22.04 | 292,854 | +0.06(+0.30%) |
Jun 28, 2012 | 21.75 | 21.98 | 21.69 | 21.98 | 255,744 | +0.06(+0.27%) |
Jun 27, 2012 | 21.79 | 21.92 | 21.63 | 21.92 | 140,161 | +0.24(+1.12%) |
Jun 26, 2012 | 21.77 | 21.77 | 21.63 | 21.67 | 140,392 | -0.03(-0.12%) |
Jun 25, 2012 | 21.66 | 21.79 | 21.64 | 21.70 | 156,551 | -0.06(-0.27%) |
Jun 22, 2012 | 21.69 | 21.79 | 21.64 | 21.76 | 151,803 | +0.12(+0.55%) |
Jun 21, 2012 | 21.44 | 21.77 | 21.43 | 21.64 | 184,077 | +0.17(+0.78%) |
Jun 20, 2012 | 21.74 | 21.74 | 21.40 | 21.47 | 180,537 | -0.25(-1.17%) |
Jun 19, 2012 | 21.69 | 21.79 | 21.65 | 21.73 | 176,336 | +0.04(+0.20%) |
Jun 18, 2012 | 21.67 | 21.83 | 21.63 | 21.68 | 253,063 | -0.14(-0.62%) |
Jun 15, 2012 | 21.66 | 21.96 | 21.66 | 21.82 | 670,084 | +0.16(+0.72%) |
Jun 14, 2012 | 21.89 | 21.95 | 21.56 | 21.66 | 271,064 | -0.25(-1.16%) |
Jun 13, 2012 | 21.81 | 21.96 | 21.74 | 21.92 | 316,144 | +0.08(+0.37%) |
Jun 12, 2012 | 21.80 | 21.89 | 21.76 | 21.83 | 410,549 | +0.06(+0.27%) |
Jun 11, 2012 | 21.79 | 21.80 | 21.64 | 21.78 | 389,725 | +0.14(+0.65%) |
Jun 08, 2012 | 21.36 | 21.69 | 21.28 | 21.63 | 275,311 | +0.30(+1.39%) |
Jun 07, 2012 | 21.32 | 21.35 | 21.13 | 21.34 | 257,800 | +0.23(+1.08%) |
Jun 06, 2012 | 20.68 | 21.13 | 20.62 | 21.11 | 234,155 | +0.49(+2.39%) |
Jun 05, 2012 | 20.12 | 20.70 | 20.02 | 20.62 | 322,491 | +0.50(+2.50%) |
Jun 04, 2012 | 20.47 | 20.47 | 20.01 | 20.11 | 321,070 | -0.22(-1.06%) |
Jun 01, 2012 | 20.59 | 20.69 | 20.23 | 20.33 | 383,342 | -0.52(-2.49%) |
May 31, 2012 | 20.90 | 21.02 | 20.72 | 20.85 | 204,330 | -0.06(-0.28%) |
May 30, 2012 | 21.05 | 21.25 | 20.87 | 20.91 | 190,011 | -0.22(-1.02%) |
May 29, 2012 | 21.12 | 21.15 | 20.99 | 21.13 | 195,524 | +0.14(+0.64%) |
May 25, 2012 | 21.05 | 21.21 | 20.87 | 20.99 | 148,288 | -0.14(-0.67%) |
May 24, 2012 | 21.41 | 21.49 | 20.96 | 21.13 | 192,873 | -0.16(-0.74%) |
May 23, 2012 | 21.40 | 21.40 | 21.13 | 21.29 | 232,017 | -0.10(-0.48%) |
May 22, 2012 | 21.17 | 21.59 | 21.10 | 21.39 | 391,132 | +0.19(+0.89%) |
May 21, 2012 | 20.88 | 21.22 | 20.73 | 21.20 | 328,826 | +0.52(+2.54%) |
May 18, 2012 | 21.01 | 21.05 | 20.57 | 20.68 | 356,966 | -0.09(-0.42%) |
May 17, 2012 | 21.25 | 21.25 | 20.70 | 20.76 | 281,403 | -0.30(-1.44%) |
May 16, 2012 | 20.95 | 21.24 | 20.93 | 21.07 | 219,371 | +0.09(+0.41%) |
May 15, 2012 | 21.00 | 21.13 | 20.80 | 20.98 | 268,156 | +0.18(+0.88%) |
May 14, 2012 | 21.10 | 21.26 | 20.66 | 20.80 | 428,514 | -0.45(-2.11%) |
May 11, 2012 | 21.33 | 21.36 | 21.09 | 21.25 | 183,706 | +0.03(+0.13%) |
May 10, 2012 | 21.15 | 21.24 | 21.08 | 21.22 | 280,092 | +0.14(+0.67%) |
May 09, 2012 | 21.12 | 21.37 | 21.02 | 21.08 | 403,469 | -0.30(-1.39%) |
May 08, 2012 | 21.42 | 21.60 | 21.17 | 21.37 | 397,584 | -0.17(-0.80%) |
May 07, 2012 | 21.51 | 21.60 | 21.24 | 21.55 | 641,330 | +0.04(+0.17%) |
May 04, 2012 | 21.44 | 21.55 | 21.21 | 21.51 | 394,255 | +0.06(+0.30%) |
May 03, 2012 | 21.45 | 21.57 | 21.37 | 21.45 | 373,967 | +0.01(+0.02%) |
May 02, 2012 | 21.56 | 21.56 | 21.34 | 21.44 | 348,853 | -0.12(-0.54%) |