Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.93 | 19.97 | 19.62 | 19.81 | 708,441 | +0.05(+0.26%) |
Aug 30, 2012 | 19.63 | 19.83 | 19.47 | 19.76 | 656,433 | +0.11(+0.57%) |
Aug 29, 2012 | 19.63 | 19.74 | 19.61 | 19.65 | 642,960 | +0.19(+0.98%) |
Aug 27, 2012 | 19.76 | 19.76 | 19.36 | 19.45 | 794,284 | -0.20(-1.00%) |
Aug 24, 2012 | 19.55 | 19.70 | 19.48 | 19.65 | 762,791 | +0.07(+0.37%) |
Aug 23, 2012 | 19.76 | 19.81 | 19.56 | 19.58 | 909,558 | -0.29(-1.47%) |
Aug 22, 2012 | 19.81 | 19.96 | 19.68 | 19.87 | 792,482 | -0.02(-0.11%) |
Aug 21, 2012 | 19.80 | 20.17 | 19.76 | 19.89 | 818,507 | +0.14(+0.68%) |
Aug 20, 2012 | 19.84 | 19.96 | 19.67 | 19.76 | 635,721 | -0.16(-0.79%) |
Aug 17, 2012 | 19.95 | 19.96 | 19.76 | 19.92 | 533,708 | +0.00(+0.00%) |
Aug 16, 2012 | 19.84 | 20.03 | 19.71 | 19.92 | 770,844 | +0.06(+0.28%) |
Aug 15, 2012 | 19.76 | 19.95 | 19.76 | 19.86 | 754,562 | +0.03(+0.17%) |
Aug 14, 2012 | 19.70 | 19.89 | 19.66 | 19.83 | 1,577,910 | +0.37(+1.88%) |
Aug 13, 2012 | 19.38 | 19.52 | 19.26 | 19.46 | 564,840 | +0.01(+0.06%) |
Aug 10, 2012 | 19.30 | 19.50 | 19.25 | 19.45 | 775,786 | +0.07(+0.35%) |
Aug 09, 2012 | 19.33 | 19.57 | 18.97 | 19.38 | 590,664 | -0.01(-0.03%) |
Aug 08, 2012 | 19.27 | 19.58 | 19.27 | 19.39 | 654,437 | +0.01(+0.06%) |
Aug 07, 2012 | 19.05 | 19.48 | 18.74 | 19.38 | 914,143 | +0.46(+2.41%) |
Aug 06, 2012 | 18.96 | 19.20 | 18.91 | 18.92 | 914,626 | +0.02(+0.09%) |
Aug 03, 2012 | 18.54 | 18.94 | 18.48 | 18.90 | 671,804 | +0.67(+3.67%) |
Aug 02, 2012 | 18.27 | 18.44 | 17.97 | 18.23 | 981,886 | -0.24(-1.31%) |
Aug 01, 2012 | 19.05 | 19.05 | 18.47 | 18.48 | 807,966 | -0.44(-2.35%) |
Jul 31, 2012 | 19.20 | 19.29 | 18.91 | 18.92 | 1,193,747 | -0.30(-1.55%) |
Jul 30, 2012 | 19.12 | 19.29 | 19.02 | 19.22 | 961,181 | +0.04(+0.21%) |
Jul 27, 2012 | 18.04 | 19.25 | 18.04 | 19.18 | 3,168,618 | +1.30(+7.27%) |
Jul 26, 2012 | 18.33 | 18.45 | 17.44 | 17.88 | 4,914,505 | -0.65(-3.52%) |
Jul 25, 2012 | 18.36 | 18.69 | 18.16 | 18.53 | 1,349,374 | +0.19(+1.01%) |
Jul 24, 2012 | 18.59 | 18.63 | 18.18 | 18.35 | 976,228 | -0.19(-1.00%) |
Jul 23, 2012 | 18.44 | 18.64 | 18.21 | 18.53 | 2,952,709 | -0.32(-1.67%) |
Jul 20, 2012 | 18.98 | 19.06 | 18.82 | 18.85 | 824,533 | -0.32(-1.64%) |
Jul 19, 2012 | 19.14 | 19.21 | 18.99 | 19.16 | 766,325 | +0.01(+0.06%) |
Jul 18, 2012 | 19.07 | 19.29 | 19.03 | 19.15 | 850,439 | +0.01(+0.06%) |
Jul 17, 2012 | 19.26 | 19.33 | 18.92 | 19.14 | 836,225 | +0.09(+0.47%) |
Jul 16, 2012 | 19.06 | 19.16 | 18.90 | 19.05 | 453,549 | -0.13(-0.67%) |
Jul 13, 2012 | 18.80 | 19.18 | 18.79 | 19.18 | 722,180 | +0.45(+2.40%) |
Jul 12, 2012 | 18.76 | 18.83 | 18.51 | 18.73 | 490,647 | -0.10(-0.51%) |
Jul 11, 2012 | 18.76 | 18.90 | 18.65 | 18.82 | 528,828 | +0.12(+0.66%) |
Jul 10, 2012 | 19.20 | 19.28 | 18.62 | 18.70 | 781,717 | -0.38(-2.01%) |
Jul 09, 2012 | 19.16 | 19.20 | 18.87 | 19.08 | 677,938 | -0.15(-0.76%) |
Jul 06, 2012 | 19.16 | 19.30 | 19.04 | 19.23 | 674,037 | -0.20(-1.04%) |
Jul 05, 2012 | 19.38 | 19.55 | 19.25 | 19.43 | 797,998 | -0.09(-0.46%) |
Jul 03, 2012 | 19.38 | 19.58 | 19.26 | 19.52 | 441,203 | +0.11(+0.55%) |
Jul 02, 2012 | 19.40 | 19.45 | 19.15 | 19.42 | 1,102,042 | +0.15(+0.76%) |
Jun 29, 2012 | 19.13 | 19.29 | 18.95 | 19.27 | 922,978 | +0.62(+3.35%) |
Jun 28, 2012 | 18.50 | 18.64 | 18.24 | 18.64 | 971,206 | +0.08(+0.45%) |
Jun 27, 2012 | 18.46 | 18.66 | 18.32 | 18.56 | 557,650 | +0.16(+0.85%) |
Jun 26, 2012 | 18.16 | 18.49 | 18.16 | 18.40 | 959,164 | +0.25(+1.36%) |
Jun 25, 2012 | 18.53 | 18.53 | 18.06 | 18.16 | 1,381,650 | -0.68(-3.60%) |
Jun 22, 2012 | 18.67 | 18.85 | 18.59 | 18.83 | 1,559,801 | +0.34(+1.85%) |
Jun 21, 2012 | 19.32 | 19.37 | 18.46 | 18.49 | 1,251,760 | -0.85(-4.40%) |
Jun 20, 2012 | 19.43 | 19.53 | 19.21 | 19.34 | 907,167 | -0.10(-0.49%) |
Jun 19, 2012 | 19.33 | 19.55 | 19.27 | 19.44 | 1,162,699 | +0.27(+1.43%) |
Jun 18, 2012 | 18.87 | 19.23 | 18.69 | 19.17 | 987,995 | +0.15(+0.77%) |
Jun 15, 2012 | 18.72 | 19.06 | 18.66 | 19.02 | 1,165,443 | +0.38(+2.05%) |
Jun 14, 2012 | 18.53 | 18.71 | 18.44 | 18.64 | 1,408,320 | +0.11(+0.61%) |
Jun 13, 2012 | 18.55 | 18.75 | 18.44 | 18.53 | 1,046,368 | -0.13(-0.69%) |
Jun 12, 2012 | 18.41 | 18.67 | 18.35 | 18.66 | 1,445,924 | +0.24(+1.31%) |
Jun 11, 2012 | 18.91 | 18.92 | 18.41 | 18.41 | 1,408,079 | -0.30(-1.62%) |
Jun 08, 2012 | 18.72 | 18.81 | 18.53 | 18.72 | 2,186,286 | -0.05(-0.27%) |
Jun 07, 2012 | 19.05 | 19.18 | 18.74 | 18.77 | 1,529,685 | -0.10(-0.51%) |
Jun 06, 2012 | 18.50 | 18.87 | 18.45 | 18.86 | 1,479,115 | +0.50(+2.75%) |
Jun 05, 2012 | 18.01 | 18.37 | 17.95 | 18.36 | 1,019,046 | +0.26(+1.46%) |
Jun 04, 2012 | 18.38 | 18.56 | 17.92 | 18.09 | 1,143,062 | -0.29(-1.59%) |