Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.65 | 19.76 | 19.58 | 19.74 | 91,479 | +0.24(+1.24%) |
Aug 30, 2012 | 19.55 | 19.59 | 19.45 | 19.50 | 18,365 | -0.18(-0.93%) |
Aug 29, 2012 | 19.63 | 19.72 | 19.51 | 19.68 | 38,806 | +0.06(+0.30%) |
Aug 27, 2012 | 19.85 | 19.85 | 19.62 | 19.63 | 30,232 | -0.15(-0.76%) |
Aug 24, 2012 | 19.71 | 19.83 | 19.69 | 19.78 | 45,465 | +0.00(+0.00%) |
Aug 23, 2012 | 20.00 | 20.00 | 19.77 | 19.78 | 31,674 | -0.30(-1.50%) |
Aug 22, 2012 | 19.94 | 20.08 | 19.80 | 20.08 | 280,001 | +0.13(+0.67%) |
Aug 21, 2012 | 20.11 | 20.19 | 19.88 | 19.94 | 28,650 | -0.03(-0.17%) |
Aug 20, 2012 | 19.98 | 19.99 | 19.85 | 19.98 | 53,444 | -0.04(-0.21%) |
Aug 17, 2012 | 20.03 | 20.05 | 19.94 | 20.02 | 32,502 | +0.03(+0.17%) |
Aug 16, 2012 | 19.71 | 20.03 | 19.68 | 19.98 | 56,945 | +0.30(+1.53%) |
Aug 15, 2012 | 19.63 | 19.69 | 19.51 | 19.68 | 43,195 | +0.09(+0.47%) |
Aug 14, 2012 | 19.78 | 19.81 | 19.53 | 19.59 | 34,147 | -0.12(-0.59%) |
Aug 13, 2012 | 19.81 | 19.81 | 19.55 | 19.71 | 34,770 | -0.08(-0.42%) |
Aug 10, 2012 | 19.70 | 19.79 | 19.60 | 19.79 | 61,468 | +0.02(+0.08%) |
Aug 09, 2012 | 19.62 | 19.83 | 19.60 | 19.78 | 59,766 | +0.11(+0.55%) |
Aug 08, 2012 | 19.59 | 19.69 | 19.58 | 19.67 | 51,266 | +0.04(+0.21%) |
Aug 07, 2012 | 19.43 | 19.67 | 19.43 | 19.63 | 263,279 | +0.26(+1.33%) |
Aug 06, 2012 | 19.33 | 19.47 | 19.32 | 19.37 | 44,507 | +0.14(+0.75%) |
Aug 03, 2012 | 19.17 | 19.31 | 19.15 | 19.23 | 69,275 | +0.45(+2.40%) |
Aug 02, 2012 | 18.73 | 18.85 | 18.58 | 18.78 | 91,334 | -0.16(-0.84%) |
Aug 01, 2012 | 19.13 | 19.23 | 18.93 | 18.93 | 27,983 | -0.07(-0.35%) |
Jul 31, 2012 | 18.98 | 19.11 | 18.96 | 19.00 | 55,416 | -0.07(-0.35%) |
Jul 30, 2012 | 19.03 | 19.08 | 18.93 | 19.07 | 79,722 | +0.03(+0.18%) |
Jul 27, 2012 | 18.80 | 19.13 | 18.66 | 19.03 | 48,416 | +0.47(+2.51%) |
Jul 26, 2012 | 18.70 | 18.70 | 18.36 | 18.57 | 48,617 | +0.17(+0.91%) |
Jul 25, 2012 | 18.68 | 18.70 | 18.37 | 18.40 | 52,870 | -0.18(-0.99%) |
Jul 24, 2012 | 18.91 | 18.91 | 18.45 | 18.58 | 60,550 | -0.32(-1.68%) |
Jul 23, 2012 | 18.81 | 18.94 | 18.73 | 18.90 | 45,164 | -0.31(-1.61%) |
Jul 20, 2012 | 19.27 | 19.28 | 19.15 | 19.21 | 27,940 | -0.22(-1.12%) |
Jul 19, 2012 | 19.39 | 19.45 | 19.23 | 19.43 | 62,302 | +0.18(+0.91%) |
Jul 18, 2012 | 18.96 | 19.30 | 18.93 | 19.25 | 136,530 | +0.23(+1.23%) |
Jul 17, 2012 | 18.88 | 19.03 | 18.69 | 19.02 | 50,161 | +0.19(+1.02%) |
Jul 16, 2012 | 18.75 | 18.89 | 18.67 | 18.83 | 334,757 | -0.09(-0.48%) |
Jul 13, 2012 | 18.78 | 18.95 | 18.74 | 18.92 | 64,281 | +0.36(+1.93%) |
Jul 12, 2012 | 18.40 | 18.65 | 18.21 | 18.56 | 35,275 | -0.04(-0.22%) |
Jul 11, 2012 | 18.80 | 18.81 | 18.47 | 18.60 | 183,072 | -0.12(-0.62%) |
Jul 10, 2012 | 19.20 | 19.20 | 18.59 | 18.72 | 270,240 | -0.31(-1.62%) |
Jul 09, 2012 | 19.14 | 19.16 | 18.89 | 19.03 | 1,964,909 | -0.14(-0.74%) |
Jul 06, 2012 | 19.19 | 19.21 | 19.07 | 19.17 | 51,173 | -0.26(-1.33%) |
Jul 05, 2012 | 19.22 | 19.53 | 19.21 | 19.43 | 566,573 | +0.09(+0.47%) |
Jul 03, 2012 | 19.03 | 19.37 | 19.03 | 19.33 | 780,657 | +0.38(+1.98%) |
Jul 02, 2012 | 19.08 | 19.08 | 18.73 | 18.96 | 3,284,045 | -0.06(-0.31%) |
Jun 29, 2012 | 19.05 | 19.06 | 18.85 | 19.02 | 57,007 | +0.52(+2.79%) |
Jun 28, 2012 | 18.23 | 18.51 | 18.16 | 18.50 | 40,666 | +0.11(+0.59%) |
Jun 27, 2012 | 18.35 | 18.44 | 18.28 | 18.39 | 55,420 | +0.12(+0.64%) |
Jun 26, 2012 | 18.18 | 18.35 | 18.12 | 18.28 | 377,978 | +0.13(+0.74%) |
Jun 25, 2012 | 18.21 | 18.21 | 18.02 | 18.14 | 31,830 | -0.34(-1.85%) |
Jun 22, 2012 | 18.43 | 18.53 | 18.26 | 18.48 | 85,060 | +0.14(+0.77%) |
Jun 21, 2012 | 19.00 | 19.01 | 18.32 | 18.34 | 41,839 | -0.68(-3.58%) |
Jun 20, 2012 | 19.06 | 19.18 | 18.90 | 19.02 | 89,007 | -0.06(-0.30%) |
Jun 19, 2012 | 18.79 | 19.15 | 18.79 | 19.08 | 52,569 | +0.42(+2.25%) |
Jun 18, 2012 | 18.41 | 18.68 | 18.41 | 18.66 | 64,643 | +0.12(+0.67%) |
Jun 15, 2012 | 18.34 | 18.55 | 18.31 | 18.54 | 64,665 | +0.29(+1.58%) |
Jun 14, 2012 | 18.21 | 18.31 | 18.09 | 18.25 | 133,554 | +0.11(+0.59%) |
Jun 13, 2012 | 18.43 | 18.49 | 18.08 | 18.14 | 57,573 | -0.35(-1.91%) |
Jun 12, 2012 | 18.30 | 18.49 | 18.18 | 18.49 | 90,711 | +0.30(+1.68%) |
Jun 11, 2012 | 19.01 | 19.01 | 18.19 | 18.19 | 380,261 | -0.49(-2.65%) |
Jun 08, 2012 | 18.49 | 18.72 | 18.32 | 18.68 | 31,404 | +0.15(+0.80%) |
Jun 07, 2012 | 18.76 | 18.94 | 18.51 | 18.54 | 144,529 | +0.06(+0.31%) |
Jun 06, 2012 | 18.17 | 18.48 | 18.17 | 18.48 | 97,098 | +0.48(+2.65%) |
Jun 05, 2012 | 17.73 | 18.03 | 17.73 | 18.00 | 172,998 | +0.20(+1.15%) |
Jun 04, 2012 | 17.98 | 17.99 | 17.51 | 17.80 | 464,250 | -0.13(-0.73%) |