Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.59 | 21.64 | 21.18 | 21.53 | 505,626 | +0.19(+0.88%) |
Aug 30, 2012 | 21.32 | 21.59 | 21.12 | 21.34 | 458,796 | -0.21(-0.99%) |
Aug 29, 2012 | 21.35 | 21.72 | 21.16 | 21.55 | 663,888 | +0.63(+3.00%) |
Aug 27, 2012 | 21.13 | 21.19 | 20.75 | 20.92 | 722,679 | -0.08(-0.36%) |
Aug 24, 2012 | 21.31 | 21.41 | 20.43 | 21.00 | 953,332 | -0.49(-2.29%) |
Aug 23, 2012 | 21.16 | 21.54 | 21.02 | 21.49 | 1,200,147 | +0.46(+2.18%) |
Aug 22, 2012 | 21.17 | 21.42 | 20.80 | 21.03 | 807,962 | -0.26(-1.24%) |
Aug 21, 2012 | 21.40 | 21.76 | 21.24 | 21.30 | 474,923 | +0.00(+0.00%) |
Aug 20, 2012 | 21.31 | 21.47 | 21.22 | 21.30 | 605,247 | -0.13(-0.59%) |
Aug 17, 2012 | 21.46 | 21.56 | 21.28 | 21.42 | 463,239 | -0.04(-0.20%) |
Aug 16, 2012 | 20.57 | 21.61 | 20.48 | 21.47 | 1,369,054 | +0.88(+4.25%) |
Aug 15, 2012 | 20.13 | 20.68 | 20.11 | 20.59 | 852,026 | +0.38(+1.89%) |
Aug 14, 2012 | 20.65 | 20.69 | 20.14 | 20.21 | 703,582 | -0.31(-1.49%) |
Aug 13, 2012 | 20.16 | 20.55 | 20.14 | 20.52 | 751,260 | +0.26(+1.30%) |
Aug 10, 2012 | 19.84 | 20.40 | 19.78 | 20.25 | 959,094 | +0.23(+1.15%) |
Aug 09, 2012 | 19.66 | 20.48 | 19.64 | 20.02 | 2,099,195 | +0.32(+1.64%) |
Aug 08, 2012 | 19.47 | 19.77 | 19.33 | 19.70 | 765,597 | +0.15(+0.78%) |
Aug 07, 2012 | 18.76 | 19.64 | 18.69 | 19.55 | 1,527,212 | +0.93(+4.97%) |
Aug 06, 2012 | 18.33 | 18.82 | 18.33 | 18.62 | 447,719 | +0.37(+2.00%) |
Aug 03, 2012 | 18.65 | 18.68 | 18.03 | 18.26 | 1,145,764 | +0.10(+0.56%) |
Aug 02, 2012 | 18.73 | 19.11 | 17.89 | 18.15 | 1,016,890 | -0.76(-4.04%) |
Aug 01, 2012 | 19.33 | 19.45 | 18.82 | 18.92 | 1,028,581 | -0.21(-1.11%) |
Jul 31, 2012 | 19.05 | 19.52 | 19.03 | 19.13 | 973,409 | -0.03(-0.13%) |
Jul 30, 2012 | 19.39 | 19.56 | 19.08 | 19.16 | 857,006 | -0.16(-0.84%) |
Jul 27, 2012 | 19.33 | 19.64 | 19.01 | 19.32 | 1,682,643 | +0.09(+0.49%) |
Jul 26, 2012 | 17.48 | 19.26 | 17.48 | 19.22 | 1,758,312 | +2.53(+15.17%) |
Jul 25, 2012 | 16.55 | 16.90 | 16.31 | 16.69 | 1,014,381 | +0.33(+2.02%) |
Jul 24, 2012 | 16.90 | 16.93 | 16.20 | 16.36 | 578,858 | -0.29(-1.73%) |
Jul 23, 2012 | 16.56 | 16.78 | 16.24 | 16.65 | 567,405 | -0.53(-3.07%) |
Jul 20, 2012 | 17.20 | 17.49 | 16.94 | 17.18 | 699,994 | -0.46(-2.60%) |
Jul 19, 2012 | 18.08 | 18.46 | 17.56 | 17.64 | 983,519 | -0.37(-2.03%) |
Jul 18, 2012 | 17.39 | 18.50 | 17.39 | 18.00 | 955,356 | +0.82(+4.80%) |
Jul 17, 2012 | 17.21 | 17.29 | 16.73 | 17.18 | 399,706 | +0.10(+0.60%) |
Jul 16, 2012 | 17.23 | 17.29 | 16.85 | 17.07 | 427,103 | -0.25(-1.47%) |
Jul 13, 2012 | 16.68 | 17.38 | 16.68 | 17.33 | 377,228 | +0.66(+3.98%) |
Jul 12, 2012 | 16.69 | 16.80 | 16.16 | 16.67 | 509,016 | -0.34(-2.00%) |
Jul 11, 2012 | 17.10 | 17.38 | 16.88 | 17.01 | 299,109 | -0.08(-0.45%) |
Jul 10, 2012 | 17.75 | 18.09 | 16.90 | 17.08 | 537,603 | -0.52(-2.94%) |
Jul 09, 2012 | 17.47 | 17.75 | 17.34 | 17.60 | 471,314 | -0.03(-0.14%) |
Jul 06, 2012 | 18.04 | 18.14 | 17.43 | 17.63 | 355,545 | -0.74(-4.02%) |
Jul 05, 2012 | 18.10 | 18.55 | 18.00 | 18.37 | 414,110 | +0.08(+0.42%) |
Jul 03, 2012 | 17.45 | 18.29 | 17.34 | 18.29 | 289,232 | +0.86(+4.92%) |
Jul 02, 2012 | 17.83 | 17.83 | 17.24 | 17.43 | 552,632 | -0.37(-2.05%) |
Jun 29, 2012 | 17.30 | 17.81 | 17.13 | 17.80 | 862,240 | +0.99(+5.86%) |
Jun 28, 2012 | 16.03 | 16.83 | 15.98 | 16.81 | 734,639 | +0.56(+3.45%) |
Jun 27, 2012 | 15.99 | 16.29 | 15.80 | 16.25 | 486,746 | +0.37(+2.30%) |
Jun 26, 2012 | 16.19 | 16.23 | 15.72 | 15.89 | 622,584 | -0.29(-1.79%) |
Jun 25, 2012 | 16.68 | 16.68 | 15.97 | 16.17 | 833,867 | -0.90(-5.27%) |
Jun 22, 2012 | 17.21 | 17.25 | 16.89 | 17.07 | 457,570 | +0.03(+0.15%) |
Jun 21, 2012 | 17.79 | 17.91 | 17.02 | 17.05 | 622,864 | -0.74(-4.15%) |
Jun 20, 2012 | 17.92 | 17.98 | 17.58 | 17.79 | 339,449 | -0.11(-0.62%) |
Jun 19, 2012 | 17.36 | 18.21 | 17.23 | 17.90 | 817,363 | +0.58(+3.34%) |
Jun 18, 2012 | 17.11 | 17.34 | 16.94 | 17.32 | 487,238 | -0.02(-0.10%) |
Jun 15, 2012 | 17.39 | 17.43 | 17.14 | 17.34 | 763,722 | +0.02(+0.10%) |
Jun 14, 2012 | 17.16 | 17.46 | 17.04 | 17.32 | 739,735 | +0.18(+1.04%) |
Jun 13, 2012 | 17.35 | 17.59 | 17.05 | 17.14 | 651,546 | -0.23(-1.32%) |
Jun 12, 2012 | 17.30 | 17.43 | 17.09 | 17.37 | 717,083 | +0.18(+1.04%) |
Jun 11, 2012 | 17.98 | 17.98 | 17.19 | 17.19 | 747,628 | -0.48(-2.74%) |
Jun 08, 2012 | 17.06 | 17.74 | 16.68 | 17.68 | 588,437 | +0.54(+3.12%) |
Jun 07, 2012 | 17.25 | 17.53 | 17.04 | 17.14 | 796,460 | +0.17(+1.00%) |
Jun 06, 2012 | 16.55 | 17.11 | 16.52 | 16.97 | 623,797 | +0.69(+4.23%) |
Jun 05, 2012 | 15.98 | 16.38 | 15.89 | 16.28 | 719,157 | +0.25(+1.59%) |
Jun 04, 2012 | 16.53 | 16.66 | 15.71 | 16.03 | 865,587 | -0.44(-2.68%) |