Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.36 | 21.40 | 21.18 | 21.36 | 554,334 | +0.03(+0.12%) |
Aug 30, 2012 | 21.08 | 21.36 | 21.03 | 21.33 | 591,363 | +0.24(+1.15%) |
Aug 29, 2012 | 21.21 | 21.23 | 21.05 | 21.09 | 1,003,328 | -0.13(-0.61%) |
Aug 27, 2012 | 21.22 | 21.30 | 21.15 | 21.22 | 858,538 | +0.10(+0.46%) |
Aug 24, 2012 | 21.09 | 21.22 | 21.01 | 21.12 | 563,497 | +0.02(+0.11%) |
Aug 23, 2012 | 21.01 | 21.22 | 21.00 | 21.10 | 429,720 | -0.02(-0.10%) |
Aug 22, 2012 | 21.08 | 21.16 | 20.98 | 21.12 | 668,819 | +0.05(+0.23%) |
Aug 21, 2012 | 21.27 | 21.29 | 20.92 | 21.07 | 1,236,625 | -0.26(-1.23%) |
Aug 20, 2012 | 21.32 | 21.43 | 21.27 | 21.33 | 747,887 | +0.02(+0.08%) |
Aug 17, 2012 | 21.41 | 21.42 | 21.16 | 21.32 | 652,948 | -0.11(-0.50%) |
Aug 16, 2012 | 20.95 | 21.46 | 20.79 | 21.42 | 1,622,464 | +0.54(+2.60%) |
Aug 15, 2012 | 20.66 | 20.94 | 20.57 | 20.88 | 710,412 | +0.23(+1.10%) |
Aug 14, 2012 | 20.62 | 20.75 | 20.42 | 20.66 | 808,676 | +0.31(+1.54%) |
Aug 13, 2012 | 20.24 | 20.44 | 20.16 | 20.34 | 400,619 | +0.03(+0.14%) |
Aug 10, 2012 | 20.20 | 20.43 | 20.16 | 20.31 | 779,237 | +0.11(+0.54%) |
Aug 09, 2012 | 20.25 | 20.29 | 20.00 | 20.20 | 908,610 | -0.03(-0.14%) |
Aug 08, 2012 | 20.20 | 20.27 | 20.16 | 20.23 | 530,497 | -0.02(-0.09%) |
Aug 07, 2012 | 20.30 | 20.33 | 20.19 | 20.25 | 634,502 | +0.00(+0.01%) |
Aug 06, 2012 | 20.03 | 20.31 | 19.96 | 20.25 | 729,391 | +0.22(+1.12%) |
Aug 03, 2012 | 20.34 | 20.34 | 19.90 | 20.02 | 978,939 | -0.03(-0.15%) |
Aug 02, 2012 | 20.03 | 20.27 | 19.98 | 20.05 | 1,230,241 | +0.03(+0.14%) |
Aug 01, 2012 | 19.99 | 20.14 | 19.93 | 20.03 | 1,130,182 | +0.13(+0.64%) |
Jul 31, 2012 | 20.06 | 20.19 | 19.71 | 19.90 | 1,505,079 | -0.11(-0.57%) |
Jul 30, 2012 | 19.96 | 20.13 | 19.73 | 20.01 | 1,400,103 | +0.15(+0.77%) |
Jul 27, 2012 | 19.89 | 19.99 | 19.71 | 19.86 | 1,047,704 | +0.09(+0.46%) |
Jul 26, 2012 | 18.86 | 19.90 | 18.80 | 19.77 | 2,517,827 | +0.95(+5.07%) |
Jul 25, 2012 | 19.27 | 19.31 | 18.78 | 18.82 | 1,211,972 | -0.37(-1.91%) |
Jul 24, 2012 | 19.18 | 19.31 | 19.09 | 19.18 | 659,512 | -0.03(-0.13%) |
Jul 23, 2012 | 19.31 | 19.36 | 19.12 | 19.21 | 608,791 | -0.14(-0.75%) |
Jul 20, 2012 | 19.24 | 19.62 | 19.23 | 19.35 | 1,067,231 | +0.03(+0.14%) |
Jul 19, 2012 | 19.28 | 19.48 | 19.15 | 19.32 | 643,704 | +0.06(+0.30%) |
Jul 18, 2012 | 19.17 | 19.43 | 19.11 | 19.27 | 941,324 | -0.03(-0.13%) |
Jul 17, 2012 | 19.17 | 19.37 | 19.08 | 19.29 | 896,630 | +0.14(+0.72%) |
Jul 16, 2012 | 19.00 | 19.22 | 18.99 | 19.15 | 907,295 | +0.17(+0.91%) |
Jul 13, 2012 | 18.67 | 19.03 | 18.67 | 18.98 | 821,067 | +0.35(+1.90%) |
Jul 12, 2012 | 18.61 | 18.71 | 18.48 | 18.63 | 612,600 | -0.05(-0.29%) |
Jul 11, 2012 | 18.42 | 18.70 | 18.36 | 18.68 | 1,067,329 | +0.25(+1.37%) |
Jul 10, 2012 | 18.22 | 18.51 | 18.22 | 18.43 | 951,986 | +0.11(+0.60%) |
Jul 09, 2012 | 17.98 | 18.34 | 17.98 | 18.32 | 671,829 | +0.29(+1.59%) |
Jul 06, 2012 | 18.10 | 18.10 | 17.86 | 18.03 | 573,834 | +0.02(+0.11%) |
Jul 05, 2012 | 18.05 | 18.20 | 17.95 | 18.01 | 965,918 | -0.13(-0.72%) |
Jul 03, 2012 | 18.33 | 18.34 | 18.01 | 18.14 | 1,096,318 | -0.11(-0.60%) |
Jul 02, 2012 | 17.89 | 18.40 | 17.85 | 18.25 | 1,474,978 | +0.28(+1.57%) |
Jun 29, 2012 | 17.86 | 18.08 | 17.82 | 17.97 | 890,580 | +0.19(+1.07%) |
Jun 28, 2012 | 17.44 | 17.85 | 17.44 | 17.78 | 719,990 | +0.25(+1.45%) |
Jun 27, 2012 | 17.46 | 17.73 | 17.39 | 17.52 | 1,104,613 | +0.08(+0.47%) |
Jun 26, 2012 | 17.41 | 17.55 | 17.30 | 17.44 | 501,228 | +0.00(+0.01%) |
Jun 25, 2012 | 17.34 | 17.55 | 17.31 | 17.44 | 1,023,146 | -0.02(-0.13%) |
Jun 22, 2012 | 17.32 | 17.51 | 17.26 | 17.46 | 959,412 | +0.16(+0.94%) |
Jun 21, 2012 | 17.62 | 17.62 | 17.30 | 17.30 | 1,056,326 | -0.28(-1.58%) |
Jun 20, 2012 | 17.49 | 17.61 | 17.49 | 17.58 | 656,304 | +0.04(+0.20%) |
Jun 19, 2012 | 17.39 | 17.57 | 17.29 | 17.54 | 960,022 | +0.25(+1.43%) |
Jun 18, 2012 | 16.95 | 17.39 | 16.95 | 17.29 | 897,180 | +0.19(+1.13%) |
Jun 15, 2012 | 17.69 | 17.69 | 17.05 | 17.10 | 2,459,393 | -0.44(-2.51%) |
Jun 14, 2012 | 17.40 | 17.56 | 17.31 | 17.54 | 685,651 | +0.08(+0.48%) |
Jun 13, 2012 | 17.56 | 17.59 | 17.36 | 17.46 | 906,607 | -0.07(-0.41%) |
Jun 12, 2012 | 17.57 | 17.58 | 17.33 | 17.53 | 1,240,293 | -0.03(-0.17%) |
Jun 11, 2012 | 17.69 | 17.69 | 17.44 | 17.56 | 765,397 | +0.07(+0.41%) |
Jun 08, 2012 | 17.44 | 17.59 | 17.35 | 17.49 | 477,534 | -0.04(-0.20%) |
Jun 07, 2012 | 17.61 | 17.68 | 17.40 | 17.52 | 678,158 | -0.01(-0.06%) |
Jun 06, 2012 | 17.46 | 17.66 | 17.40 | 17.53 | 1,072,939 | +0.09(+0.50%) |
Jun 05, 2012 | 17.11 | 17.46 | 17.08 | 17.45 | 781,955 | +0.37(+2.14%) |
Jun 04, 2012 | 17.39 | 17.39 | 16.96 | 17.08 | 1,537,477 | -0.18(-1.03%) |