Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.20 | 20.29 | 19.87 | 20.08 | 3,295,800 | +0.04(+0.22%) |
Aug 30, 2012 | 20.42 | 20.42 | 19.99 | 20.04 | 2,132,279 | -0.48(-2.36%) |
Aug 29, 2012 | 20.38 | 20.64 | 20.06 | 20.52 | 2,436,440 | -0.09(-0.43%) |
Aug 27, 2012 | 20.56 | 20.68 | 20.41 | 20.61 | 1,896,395 | +0.10(+0.47%) |
Aug 24, 2012 | 20.39 | 20.61 | 20.27 | 20.51 | 1,999,553 | -0.03(-0.13%) |
Aug 23, 2012 | 20.41 | 20.66 | 20.27 | 20.54 | 1,325,345 | +0.03(+0.13%) |
Aug 22, 2012 | 20.60 | 20.67 | 20.34 | 20.51 | 1,827,627 | -0.19(-0.94%) |
Aug 21, 2012 | 20.61 | 21.11 | 20.60 | 20.71 | 2,492,954 | +0.21(+1.03%) |
Aug 20, 2012 | 20.79 | 20.91 | 20.20 | 20.49 | 2,751,384 | +0.08(+0.39%) |
Aug 17, 2012 | 20.27 | 20.47 | 20.15 | 20.41 | 2,314,444 | +0.11(+0.52%) |
Aug 16, 2012 | 20.00 | 20.40 | 20.00 | 20.31 | 2,772,374 | +0.41(+2.08%) |
Aug 15, 2012 | 19.68 | 20.01 | 19.68 | 19.89 | 1,445,254 | +0.22(+1.12%) |
Aug 14, 2012 | 19.98 | 20.01 | 19.62 | 19.67 | 1,606,603 | -0.19(-0.93%) |
Aug 13, 2012 | 19.84 | 19.91 | 19.72 | 19.86 | 2,644,084 | -0.05(-0.27%) |
Aug 10, 2012 | 19.69 | 19.93 | 19.44 | 19.91 | 2,721,586 | +0.15(+0.76%) |
Aug 09, 2012 | 19.73 | 20.10 | 19.67 | 19.76 | 1,865,589 | +0.00(+0.00%) |
Aug 08, 2012 | 19.68 | 19.81 | 19.45 | 19.76 | 2,070,508 | -0.03(-0.13%) |
Aug 07, 2012 | 19.54 | 20.15 | 19.52 | 19.79 | 3,224,808 | +0.36(+1.85%) |
Aug 06, 2012 | 19.39 | 19.54 | 19.31 | 19.43 | 2,330,133 | +0.09(+0.45%) |
Aug 03, 2012 | 19.03 | 19.46 | 18.83 | 19.34 | 3,317,310 | +0.76(+4.11%) |
Aug 02, 2012 | 18.42 | 18.87 | 18.26 | 18.58 | 2,560,377 | -0.09(-0.47%) |
Aug 01, 2012 | 19.12 | 19.25 | 18.43 | 18.67 | 3,466,621 | -0.40(-2.07%) |
Jul 31, 2012 | 18.71 | 19.58 | 18.71 | 19.06 | 5,216,935 | +0.43(+2.31%) |
Jul 30, 2012 | 18.58 | 18.87 | 18.38 | 18.63 | 2,103,728 | -0.01(-0.05%) |
Jul 27, 2012 | 18.27 | 18.84 | 18.15 | 18.64 | 2,661,282 | +0.50(+2.76%) |
Jul 26, 2012 | 18.03 | 18.24 | 17.83 | 18.14 | 2,896,338 | +0.57(+3.25%) |
Jul 25, 2012 | 17.32 | 17.72 | 17.20 | 17.57 | 2,670,208 | +0.28(+1.63%) |
Jul 24, 2012 | 17.84 | 17.88 | 17.01 | 17.29 | 2,730,935 | -0.50(-2.81%) |
Jul 23, 2012 | 17.63 | 17.87 | 17.23 | 17.79 | 2,685,704 | -0.26(-1.46%) |
Jul 20, 2012 | 18.16 | 18.31 | 17.95 | 18.05 | 3,177,895 | -0.25(-1.34%) |
Jul 19, 2012 | 17.95 | 18.41 | 17.95 | 18.30 | 3,920,815 | +0.47(+2.66%) |
Jul 18, 2012 | 16.79 | 17.86 | 16.73 | 17.82 | 5,848,156 | +0.97(+5.79%) |
Jul 17, 2012 | 16.75 | 16.89 | 16.47 | 16.85 | 3,451,046 | +0.21(+1.27%) |
Jul 16, 2012 | 16.61 | 16.83 | 16.41 | 16.64 | 2,247,901 | -0.07(-0.42%) |
Jul 13, 2012 | 16.54 | 16.79 | 16.45 | 16.71 | 2,477,922 | +0.19(+1.17%) |
Jul 12, 2012 | 16.25 | 16.64 | 16.07 | 16.51 | 3,419,403 | +0.04(+0.21%) |
Jul 11, 2012 | 16.78 | 16.79 | 16.39 | 16.48 | 2,222,804 | -0.26(-1.57%) |
Jul 10, 2012 | 17.34 | 17.54 | 16.65 | 16.74 | 3,040,237 | -0.49(-2.85%) |
Jul 09, 2012 | 17.34 | 17.44 | 17.00 | 17.23 | 2,674,950 | -0.20(-1.16%) |
Jul 06, 2012 | 17.73 | 17.87 | 17.14 | 17.44 | 2,532,455 | -0.53(-2.93%) |
Jul 05, 2012 | 17.87 | 18.10 | 17.70 | 17.96 | 2,206,737 | -0.03(-0.15%) |
Jul 03, 2012 | 17.55 | 18.01 | 17.35 | 17.99 | 1,517,476 | +0.39(+2.20%) |
Jul 02, 2012 | 17.86 | 17.90 | 17.38 | 17.60 | 2,773,455 | -0.25(-1.43%) |
Jun 29, 2012 | 17.58 | 17.91 | 17.41 | 17.86 | 3,707,810 | +0.70(+4.10%) |
Jun 28, 2012 | 17.22 | 17.28 | 16.79 | 17.15 | 3,224,021 | -0.12(-0.71%) |
Jun 27, 2012 | 16.88 | 17.53 | 16.88 | 17.28 | 4,037,388 | +0.57(+3.42%) |
Jun 26, 2012 | 16.54 | 16.91 | 16.38 | 16.71 | 3,395,347 | +0.19(+1.17%) |
Jun 25, 2012 | 17.07 | 17.07 | 16.40 | 16.51 | 3,907,225 | -0.84(-4.86%) |
Jun 22, 2012 | 17.70 | 17.78 | 17.22 | 17.36 | 5,384,483 | -0.27(-1.54%) |
Jun 21, 2012 | 18.24 | 18.31 | 17.53 | 17.63 | 5,809,696 | -0.60(-3.28%) |
Jun 20, 2012 | 17.37 | 18.46 | 17.09 | 18.23 | 10,601,466 | +1.17(+6.85%) |
Jun 19, 2012 | 16.73 | 17.13 | 16.69 | 17.06 | 6,026,946 | +0.36(+2.16%) |
Jun 18, 2012 | 16.69 | 16.77 | 16.49 | 16.70 | 3,943,205 | -0.11(-0.63%) |
Jun 15, 2012 | 16.39 | 16.83 | 16.35 | 16.80 | 4,312,409 | +0.57(+3.52%) |
Jun 14, 2012 | 16.30 | 16.47 | 16.05 | 16.23 | 3,639,248 | -0.13(-0.81%) |
Jun 13, 2012 | 16.70 | 16.98 | 16.24 | 16.36 | 3,812,026 | -0.63(-3.72%) |
Jun 12, 2012 | 16.50 | 17.03 | 16.47 | 17.00 | 2,167,212 | +0.57(+3.48%) |
Jun 11, 2012 | 16.97 | 17.06 | 16.42 | 16.43 | 3,115,915 | -0.35(-2.09%) |
Jun 08, 2012 | 16.61 | 16.78 | 16.40 | 16.78 | 3,231,164 | +0.04(+0.26%) |
Jun 07, 2012 | 17.21 | 17.38 | 16.66 | 16.73 | 2,477,838 | -0.09(-0.52%) |
Jun 06, 2012 | 16.54 | 16.87 | 16.48 | 16.82 | 2,859,394 | +0.48(+2.96%) |
Jun 05, 2012 | 15.65 | 16.36 | 15.60 | 16.34 | 3,549,720 | +0.57(+3.62%) |
Jun 04, 2012 | 16.00 | 16.10 | 15.52 | 15.77 | 3,409,659 | -0.21(-1.32%) |