Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.24 | 20.24 | 20.24 | 0 | +0.04(+0.20%) | |
Aug 30, 2012 | 20.28 | 20.28 | 20.20 | 20.20 | 11,314 | -0.04(-0.20%) |
Aug 29, 2012 | 20.34 | 20.34 | 20.23 | 20.24 | 21,100 | -0.08(-0.39%) |
Aug 27, 2012 | 20.37 | 20.37 | 20.31 | 20.32 | 10,611 | -0.04(-0.20%) |
Aug 24, 2012 | 20.36 | 20.37 | 20.35 | 20.36 | 6,003 | -0.01(-0.05%) |
Aug 23, 2012 | 20.37 | 20.37 | 20.31 | 20.37 | 16,792 | -0.02(-0.10%) |
Aug 22, 2012 | 20.38 | 20.62 | 20.35 | 20.39 | 22,493 | +0.06(+0.30%) |
Aug 21, 2012 | 20.31 | 20.38 | 20.30 | 20.33 | 15,057 | -0.06(-0.29%) |
Aug 20, 2012 | 20.39 | 20.40 | 20.27 | 20.39 | 15,256 | +0.12(+0.59%) |
Aug 17, 2012 | 20.33 | 20.34 | 20.25 | 20.27 | 54,858 | -0.01(-0.05%) |
Aug 16, 2012 | 20.31 | 20.36 | 20.28 | 20.28 | 12,180 | -0.03(-0.15%) |
Aug 15, 2012 | 20.32 | 20.36 | 20.28 | 20.31 | 37,452 | -0.01(-0.05%) |
Aug 14, 2012 | 20.43 | 20.43 | 20.29 | 20.32 | 31,690 | +0.14(+0.69%) |
Aug 13, 2012 | 20.22 | 20.30 | 20.16 | 20.18 | 9,971 | -0.06(-0.30%) |
Aug 11, 2012 | 20.18 | 20.24 | 20.15 | 20.24 | 6,343 | +0.00(+0.00%) |
Aug 10, 2012 | 20.18 | 20.24 | 20.15 | 20.24 | 6,343 | +0.00(+0.00%) |
Aug 09, 2012 | 20.25 | 20.25 | 20.14 | 20.24 | 8,438 | +0.06(+0.30%) |
Aug 08, 2012 | 20.25 | 20.25 | 20.16 | 20.18 | 20,540 | -0.06(-0.30%) |
Aug 07, 2012 | 20.15 | 20.24 | 20.15 | 20.24 | 4,820 | +0.00(+0.00%) |
Aug 03, 2012 | 20.24 | 20.24 | 20.24 | 0 | +0.04(+0.20%) | |
Aug 02, 2012 | 20.20 | 20.20 | 20.16 | 20.20 | 18,870 | +0.01(+0.05%) |
Aug 01, 2012 | 20.30 | 20.30 | 20.19 | 20.19 | 4,810 | +0.00(+0.00%) |
Jul 31, 2012 | 20.21 | 20.21 | 20.18 | 20.19 | 25,212 | -0.01(-0.05%) |
Jul 30, 2012 | 20.25 | 20.25 | 20.20 | 20.20 | 14,147 | -0.03(-0.15%) |
Jul 27, 2012 | 20.09 | 20.38 | 20.09 | 20.23 | 27,175 | +0.05(+0.25%) |
Jul 26, 2012 | 20.15 | 20.18 | 20.14 | 20.18 | 16,940 | -0.05(-0.25%) |
Jul 25, 2012 | 20.20 | 20.32 | 20.20 | 20.23 | 16,974 | +0.06(+0.30%) |
Jul 24, 2012 | 20.19 | 20.19 | 20.16 | 20.17 | 29,463 | +0.08(+0.40%) |
Jul 23, 2012 | 20.25 | 20.25 | 20.09 | 20.09 | 4,600 | -0.11(-0.54%) |
Jul 20, 2012 | 20.10 | 20.43 | 20.10 | 20.20 | 5,704 | +0.14(+0.70%) |
Jul 19, 2012 | 20.16 | 20.23 | 20.06 | 20.06 | 32,297 | -0.10(-0.50%) |
Jul 18, 2012 | 20.14 | 20.16 | 20.14 | 20.16 | 14,581 | +0.02(+0.10%) |
Jul 17, 2012 | 20.13 | 20.16 | 20.02 | 20.14 | 17,836 | +0.01(+0.05%) |
Jul 16, 2012 | 20.11 | 20.13 | 20.09 | 20.13 | 6,290 | +0.06(+0.30%) |
Jul 13, 2012 | 20.06 | 20.08 | 20.06 | 20.07 | 11,345 | +0.05(+0.25%) |
Jul 12, 2012 | 20.01 | 20.02 | 20.00 | 20.02 | 4,345 | +0.00(+0.00%) |
Jul 11, 2012 | 19.90 | 20.08 | 19.90 | 20.02 | 3,708 | +0.09(+0.45%) |
Jul 10, 2012 | 20.05 | 20.07 | 19.93 | 19.93 | 9,702 | -0.08(-0.40%) |
Jul 09, 2012 | 20.04 | 20.04 | 20.01 | 20.01 | 3,005 | +0.00(+0.00%) |
Jul 06, 2012 | 20.04 | 20.04 | 19.88 | 20.01 | 10,566 | +0.00(+0.00%) |
Jul 05, 2012 | 20.00 | 20.01 | 19.85 | 20.01 | 20,983 | -0.08(-0.40%) |
Jul 04, 2012 | 20.00 | 20.10 | 19.96 | 20.09 | 16,854 | +0.04(+0.20%) |
Jul 03, 2012 | 19.98 | 20.05 | 19.98 | 20.05 | 3,394 | +0.12(+0.60%) |
Jun 29, 2012 | 19.93 | 19.93 | 19.93 | 0 | +0.12(+0.61%) | |
Jun 28, 2012 | 19.73 | 19.82 | 19.73 | 19.81 | 15,219 | +0.02(+0.10%) |
Jun 27, 2012 | 19.85 | 19.85 | 19.67 | 19.79 | 6,132 | +0.13(+0.66%) |
Jun 26, 2012 | 19.84 | 19.84 | 19.66 | 19.66 | 20,750 | -0.20(-1.01%) |
Jun 25, 2012 | 19.88 | 19.88 | 19.86 | 19.86 | 703 | -0.01(-0.05%) |
Jun 22, 2012 | 19.89 | 19.89 | 19.87 | 19.87 | 450 | +0.00(+0.00%) |
Jun 21, 2012 | 20.00 | 20.00 | 19.78 | 19.87 | 7,760 | -0.19(-0.95%) |
Jun 20, 2012 | 19.92 | 20.06 | 19.81 | 20.06 | 21,890 | +0.16(+0.80%) |
Jun 19, 2012 | 20.01 | 20.02 | 19.76 | 19.90 | 3,743 | +0.01(+0.05%) |
Jun 18, 2012 | 19.86 | 19.89 | 19.86 | 19.89 | 2,530 | +0.12(+0.61%) |
Jun 15, 2012 | 19.89 | 19.89 | 19.77 | 19.77 | 4,150 | -0.03(-0.15%) |
Jun 14, 2012 | 19.90 | 19.91 | 19.80 | 19.80 | 4,895 | -0.12(-0.60%) |
Jun 13, 2012 | 20.02 | 20.02 | 19.92 | 19.92 | 3,035 | +0.00(+0.00%) |
Jun 12, 2012 | 19.80 | 19.92 | 19.80 | 19.92 | 30,717 | +0.02(+0.10%) |
Jun 11, 2012 | 19.93 | 19.93 | 19.90 | 19.90 | 2,025 | -0.04(-0.20%) |
Jun 08, 2012 | 19.91 | 19.94 | 19.90 | 19.94 | 8,196 | +0.08(+0.40%) |
Jun 07, 2012 | 19.81 | 19.92 | 19.81 | 19.86 | 3,283 | -0.01(-0.05%) |
Jun 06, 2012 | 19.69 | 19.87 | 19.69 | 19.87 | 13,884 | +0.04(+0.20%) |
Jun 05, 2012 | 19.85 | 19.86 | 19.83 | 19.83 | 10,662 | -0.02(-0.10%) |
Jun 04, 2012 | 19.90 | 19.90 | 19.81 | 19.85 | 5,018 | -0.03(-0.15%) |
Jun 02, 2012 | 20.03 | 20.03 | 19.87 | 19.88 | 6,415 | +0.00(+0.00%) |