Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.13 | 20.15 | 19.84 | 19.89 | 159,058 | -0.09(-0.46%) |
Aug 30, 2012 | 20.08 | 20.08 | 19.89 | 19.98 | 117,583 | -0.23(-1.16%) |
Aug 29, 2012 | 20.03 | 20.36 | 19.96 | 20.21 | 122,919 | +0.37(+1.86%) |
Aug 27, 2012 | 19.75 | 19.96 | 19.70 | 19.84 | 207,745 | +0.15(+0.76%) |
Aug 24, 2012 | 19.60 | 19.84 | 19.54 | 19.69 | 264,329 | +0.04(+0.22%) |
Aug 23, 2012 | 19.87 | 19.87 | 19.64 | 19.65 | 189,967 | -0.28(-1.42%) |
Aug 22, 2012 | 20.07 | 20.11 | 19.84 | 19.94 | 200,042 | -0.18(-0.88%) |
Aug 21, 2012 | 20.10 | 20.55 | 20.03 | 20.11 | 141,682 | +0.02(+0.11%) |
Aug 20, 2012 | 19.98 | 20.14 | 19.88 | 20.09 | 171,403 | +0.04(+0.21%) |
Aug 17, 2012 | 19.83 | 20.06 | 19.75 | 20.05 | 143,873 | +0.18(+0.93%) |
Aug 16, 2012 | 19.68 | 19.92 | 19.62 | 19.86 | 149,205 | +0.13(+0.68%) |
Aug 15, 2012 | 19.47 | 19.73 | 19.46 | 19.73 | 146,881 | +0.20(+1.02%) |
Aug 14, 2012 | 19.62 | 19.76 | 19.43 | 19.53 | 149,311 | +0.01(+0.04%) |
Aug 13, 2012 | 19.46 | 19.59 | 19.35 | 19.52 | 141,547 | -0.02(-0.11%) |
Aug 10, 2012 | 19.52 | 19.63 | 19.43 | 19.55 | 106,845 | -0.01(-0.07%) |
Aug 09, 2012 | 19.61 | 19.68 | 19.50 | 19.56 | 113,497 | -0.12(-0.61%) |
Aug 08, 2012 | 19.50 | 19.77 | 19.50 | 19.68 | 183,723 | -0.06(-0.29%) |
Aug 07, 2012 | 19.74 | 19.94 | 19.69 | 19.74 | 163,118 | +0.06(+0.29%) |
Aug 06, 2012 | 19.75 | 19.86 | 19.67 | 19.68 | 136,152 | -0.02(-0.11%) |
Aug 03, 2012 | 19.23 | 19.74 | 19.23 | 19.70 | 217,432 | +0.69(+3.62%) |
Aug 02, 2012 | 18.98 | 19.09 | 18.86 | 19.01 | 186,635 | -0.11(-0.56%) |
Aug 01, 2012 | 19.55 | 19.61 | 19.10 | 19.12 | 163,604 | -0.39(-2.00%) |
Jul 31, 2012 | 19.43 | 19.63 | 19.23 | 19.51 | 207,710 | -0.01(-0.04%) |
Jul 30, 2012 | 19.65 | 19.74 | 19.45 | 19.52 | 157,851 | -0.09(-0.43%) |
Jul 27, 2012 | 19.29 | 19.74 | 19.11 | 19.60 | 274,879 | +0.43(+2.26%) |
Jul 26, 2012 | 19.28 | 19.33 | 19.02 | 19.17 | 163,245 | +0.12(+0.63%) |
Jul 25, 2012 | 19.05 | 19.22 | 18.86 | 19.05 | 139,918 | +0.23(+1.21%) |
Jul 24, 2012 | 18.96 | 19.01 | 18.66 | 18.82 | 169,685 | -0.07(-0.38%) |
Jul 23, 2012 | 18.79 | 19.03 | 18.79 | 18.89 | 197,750 | -0.18(-0.93%) |
Jul 20, 2012 | 19.12 | 19.18 | 18.93 | 19.07 | 175,196 | -0.21(-1.10%) |
Jul 19, 2012 | 19.62 | 19.64 | 19.16 | 19.28 | 229,750 | -0.28(-1.41%) |
Jul 18, 2012 | 19.57 | 19.78 | 19.50 | 19.56 | 153,469 | -0.06(-0.33%) |
Jul 17, 2012 | 19.52 | 19.76 | 19.30 | 19.62 | 136,627 | +0.16(+0.84%) |
Jul 16, 2012 | 19.55 | 19.62 | 19.40 | 19.46 | 109,598 | -0.18(-0.90%) |
Jul 13, 2012 | 19.20 | 19.66 | 19.19 | 19.64 | 163,097 | +0.45(+2.37%) |
Jul 12, 2012 | 19.12 | 19.25 | 18.94 | 19.18 | 174,575 | -0.04(-0.22%) |
Jul 11, 2012 | 19.35 | 19.35 | 19.06 | 19.23 | 170,384 | -0.10(-0.51%) |
Jul 10, 2012 | 19.30 | 19.37 | 19.15 | 19.33 | 234,379 | +0.18(+0.93%) |
Jul 09, 2012 | 19.28 | 19.28 | 19.08 | 19.15 | 236,961 | -0.16(-0.81%) |
Jul 06, 2012 | 19.13 | 19.41 | 19.02 | 19.30 | 167,939 | -0.04(-0.18%) |
Jul 05, 2012 | 19.30 | 19.41 | 19.27 | 19.34 | 143,531 | -0.05(-0.26%) |
Jul 03, 2012 | 19.39 | 19.40 | 19.25 | 19.39 | 151,227 | -0.03(-0.15%) |
Jul 02, 2012 | 19.25 | 19.50 | 19.04 | 19.42 | 202,334 | +0.18(+0.96%) |
Jun 29, 2012 | 19.16 | 19.23 | 19.03 | 19.23 | 299,139 | +0.38(+2.03%) |
Jun 28, 2012 | 18.67 | 18.85 | 18.40 | 18.85 | 303,586 | -0.04(-0.19%) |
Jun 27, 2012 | 18.55 | 18.92 | 18.42 | 18.89 | 138,512 | +0.41(+2.23%) |
Jun 26, 2012 | 18.45 | 18.60 | 18.40 | 18.47 | 144,649 | +0.10(+0.54%) |
Jun 25, 2012 | 18.34 | 18.47 | 18.30 | 18.38 | 225,744 | -0.18(-0.96%) |
Jun 22, 2012 | 18.51 | 18.66 | 18.38 | 18.55 | 374,907 | +0.18(+1.00%) |
Jun 21, 2012 | 18.79 | 18.93 | 18.34 | 18.37 | 214,072 | -0.40(-2.15%) |
Jun 20, 2012 | 18.86 | 18.94 | 18.69 | 18.77 | 114,784 | -0.11(-0.60%) |
Jun 19, 2012 | 18.59 | 18.96 | 18.54 | 18.89 | 175,890 | +0.37(+1.99%) |
Jun 18, 2012 | 18.50 | 18.72 | 18.50 | 18.52 | 169,545 | -0.07(-0.38%) |
Jun 15, 2012 | 18.53 | 18.72 | 18.49 | 18.59 | 470,371 | +0.02(+0.11%) |
Jun 14, 2012 | 18.46 | 18.64 | 18.42 | 18.57 | 136,571 | +0.15(+0.81%) |
Jun 13, 2012 | 18.47 | 18.69 | 18.30 | 18.42 | 189,779 | -0.05(-0.27%) |
Jun 12, 2012 | 18.33 | 18.47 | 18.15 | 18.47 | 219,996 | +0.22(+1.19%) |
Jun 11, 2012 | 18.85 | 18.91 | 18.19 | 18.25 | 220,151 | -0.42(-2.26%) |
Jun 08, 2012 | 18.39 | 18.78 | 18.28 | 18.67 | 149,514 | +0.22(+1.22%) |
Jun 07, 2012 | 18.60 | 18.70 | 18.41 | 18.45 | 176,789 | +0.08(+0.42%) |
Jun 06, 2012 | 18.08 | 18.37 | 17.98 | 18.37 | 279,281 | +0.43(+2.39%) |
Jun 05, 2012 | 17.91 | 18.23 | 17.88 | 17.94 | 252,090 | -0.06(-0.35%) |
Jun 04, 2012 | 18.15 | 18.19 | 17.82 | 18.00 | 240,800 | -0.02(-0.12%) |