Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.73 | 19.78 | 19.64 | 19.71 | 106,804 | +0.10(+0.49%) |
Aug 30, 2012 | 19.67 | 19.67 | 19.59 | 19.61 | 200,045 | -0.14(-0.69%) |
Aug 29, 2012 | 19.74 | 19.79 | 19.71 | 19.75 | 122,136 | +0.01(+0.06%) |
Aug 27, 2012 | 19.79 | 19.79 | 19.72 | 19.74 | 141,226 | -0.00(-0.02%) |
Aug 24, 2012 | 19.56 | 19.78 | 19.56 | 19.74 | 151,295 | +0.14(+0.69%) |
Aug 23, 2012 | 19.72 | 19.74 | 19.59 | 19.60 | 130,952 | -0.14(-0.71%) |
Aug 22, 2012 | 19.75 | 19.78 | 19.68 | 19.74 | 741,316 | -0.04(-0.22%) |
Aug 21, 2012 | 19.88 | 19.96 | 19.77 | 19.79 | 206,332 | -0.08(-0.39%) |
Aug 20, 2012 | 19.88 | 19.88 | 19.81 | 19.86 | 244,938 | -0.04(-0.18%) |
Aug 17, 2012 | 19.92 | 19.92 | 19.85 | 19.90 | 178,961 | +0.00(+0.00%) |
Aug 16, 2012 | 19.83 | 19.92 | 19.77 | 19.90 | 182,304 | +0.10(+0.50%) |
Aug 15, 2012 | 19.79 | 19.84 | 19.78 | 19.80 | 364,508 | -0.01(-0.04%) |
Aug 14, 2012 | 19.88 | 19.88 | 19.75 | 19.81 | 323,528 | +0.01(+0.06%) |
Aug 13, 2012 | 19.81 | 19.82 | 19.72 | 19.80 | 189,066 | -0.03(-0.17%) |
Aug 10, 2012 | 19.74 | 19.84 | 19.69 | 19.83 | 169,397 | +0.06(+0.28%) |
Aug 09, 2012 | 19.74 | 19.82 | 19.74 | 19.78 | 208,126 | +0.00(+0.00%) |
Aug 08, 2012 | 19.72 | 19.80 | 19.70 | 19.78 | 271,386 | +0.01(+0.07%) |
Aug 07, 2012 | 19.82 | 19.83 | 19.76 | 19.76 | 320,573 | +0.03(+0.17%) |
Aug 06, 2012 | 19.77 | 19.82 | 19.72 | 19.73 | 186,106 | +0.02(+0.11%) |
Aug 03, 2012 | 19.65 | 19.75 | 19.64 | 19.71 | 688,205 | +0.31(+1.62%) |
Aug 02, 2012 | 19.40 | 19.49 | 19.25 | 19.39 | 172,988 | -0.15(-0.75%) |
Aug 01, 2012 | 19.64 | 19.67 | 19.52 | 19.54 | 153,753 | -0.05(-0.24%) |
Jul 31, 2012 | 19.64 | 19.68 | 19.59 | 19.59 | 198,218 | -0.06(-0.30%) |
Jul 30, 2012 | 19.64 | 19.71 | 19.57 | 19.64 | 252,987 | +0.02(+0.09%) |
Jul 27, 2012 | 19.43 | 19.69 | 19.42 | 19.63 | 142,362 | +0.31(+1.61%) |
Jul 26, 2012 | 19.27 | 19.36 | 19.24 | 19.31 | 282,881 | +0.30(+1.58%) |
Jul 25, 2012 | 19.04 | 19.08 | 18.94 | 19.01 | 124,293 | +0.03(+0.17%) |
Jul 24, 2012 | 19.15 | 19.15 | 18.85 | 18.98 | 147,696 | -0.17(-0.90%) |
Jul 23, 2012 | 19.08 | 19.17 | 19.00 | 19.15 | 233,790 | -0.14(-0.74%) |
Jul 20, 2012 | 19.37 | 19.38 | 19.28 | 19.30 | 621,821 | -0.17(-0.88%) |
Jul 19, 2012 | 19.48 | 19.50 | 19.40 | 19.47 | 132,399 | +0.00(+0.00%) |
Jul 18, 2012 | 19.28 | 19.47 | 19.28 | 19.47 | 666,605 | +0.12(+0.62%) |
Jul 17, 2012 | 19.27 | 19.35 | 19.11 | 19.35 | 124,602 | +0.14(+0.72%) |
Jul 16, 2012 | 19.20 | 19.23 | 19.12 | 19.21 | 210,295 | -0.04(-0.19%) |
Jul 13, 2012 | 18.99 | 19.25 | 18.99 | 19.24 | 298,678 | +0.31(+1.62%) |
Jul 12, 2012 | 18.93 | 19.00 | 18.84 | 18.94 | 245,351 | -0.06(-0.31%) |
Jul 11, 2012 | 19.01 | 19.06 | 18.93 | 19.00 | 192,767 | -0.00(-0.02%) |
Jul 10, 2012 | 19.19 | 19.22 | 18.93 | 19.00 | 98,610 | -0.11(-0.56%) |
Jul 09, 2012 | 19.12 | 19.13 | 19.04 | 19.11 | 140,052 | -0.02(-0.09%) |
Jul 06, 2012 | 19.09 | 19.14 | 19.04 | 19.12 | 243,046 | -0.12(-0.61%) |
Jul 05, 2012 | 19.29 | 19.32 | 19.19 | 19.24 | 321,228 | -0.10(-0.51%) |
Jul 03, 2012 | 19.26 | 19.35 | 19.24 | 19.34 | 240,088 | +0.08(+0.40%) |
Jul 02, 2012 | 19.22 | 19.41 | 19.13 | 19.26 | 174,433 | +0.06(+0.32%) |
Jun 29, 2012 | 19.11 | 19.20 | 19.04 | 19.20 | 180,783 | +0.41(+2.18%) |
Jun 28, 2012 | 18.70 | 18.81 | 18.59 | 18.79 | 238,586 | -0.01(-0.04%) |
Jun 27, 2012 | 18.71 | 18.83 | 18.68 | 18.80 | 416,488 | +0.15(+0.79%) |
Jun 26, 2012 | 18.61 | 18.70 | 18.53 | 18.65 | 179,879 | +0.09(+0.47%) |
Jun 25, 2012 | 18.63 | 18.63 | 18.49 | 18.56 | 498,584 | -0.24(-1.26%) |
Jun 22, 2012 | 18.79 | 18.85 | 18.73 | 18.80 | 620,058 | +0.11(+0.56%) |
Jun 21, 2012 | 19.07 | 19.10 | 18.68 | 18.70 | 209,365 | -0.33(-1.74%) |
Jun 20, 2012 | 19.07 | 19.10 | 18.93 | 19.03 | 198,148 | -0.04(-0.23%) |
Jun 19, 2012 | 19.02 | 19.15 | 18.98 | 19.07 | 249,852 | +0.14(+0.75%) |
Jun 18, 2012 | 18.83 | 18.96 | 18.82 | 18.93 | 456,730 | +0.03(+0.13%) |
Jun 15, 2012 | 18.83 | 18.92 | 18.80 | 18.90 | 324,024 | +0.18(+0.95%) |
Jun 14, 2012 | 18.56 | 18.80 | 18.55 | 18.72 | 7,363,703 | +0.19(+1.02%) |
Jun 13, 2012 | 18.58 | 18.68 | 18.49 | 18.54 | 370,904 | -0.08(-0.45%) |
Jun 12, 2012 | 18.46 | 18.62 | 18.40 | 18.62 | 279,753 | +0.21(+1.16%) |
Jun 11, 2012 | 18.74 | 18.74 | 18.40 | 18.40 | 243,195 | -0.19(-1.04%) |
Jun 08, 2012 | 18.43 | 18.60 | 18.39 | 18.60 | 144,999 | +0.15(+0.79%) |
Jun 07, 2012 | 18.60 | 18.60 | 18.43 | 18.45 | 240,251 | +0.05(+0.28%) |
Jun 06, 2012 | 18.15 | 18.40 | 18.15 | 18.40 | 224,355 | +0.37(+2.06%) |
Jun 05, 2012 | 17.92 | 18.06 | 17.92 | 18.03 | 596,732 | +0.06(+0.32%) |
Jun 04, 2012 | 17.98 | 18.02 | 17.85 | 17.97 | 341,711 | -0.01(-0.06%) |