Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 25.26 | 25.41 | 25.00 | 25.19 | 161,170 | +0.15(+0.60%) |
Aug 30, 2012 | 24.86 | 25.11 | 24.60 | 25.04 | 160,399 | -0.11(-0.44%) |
Aug 29, 2012 | 25.31 | 25.47 | 24.91 | 25.15 | 104,639 | -0.35(-1.37%) |
Aug 27, 2012 | 25.40 | 25.73 | 24.87 | 25.50 | 217,887 | +0.30(+1.19%) |
Aug 24, 2012 | 25.06 | 25.41 | 25.01 | 25.20 | 167,460 | +0.01(+0.04%) |
Aug 23, 2012 | 25.66 | 25.66 | 24.90 | 25.19 | 220,692 | -0.50(-1.95%) |
Aug 22, 2012 | 25.65 | 26.00 | 25.33 | 25.69 | 187,644 | -0.10(-0.39%) |
Aug 21, 2012 | 25.89 | 26.40 | 25.63 | 25.79 | 277,505 | +0.12(+0.47%) |
Aug 20, 2012 | 25.94 | 26.19 | 25.41 | 25.67 | 246,954 | -0.47(-1.80%) |
Aug 17, 2012 | 25.54 | 26.17 | 25.36 | 26.14 | 334,392 | +0.54(+2.11%) |
Aug 16, 2012 | 24.56 | 25.72 | 24.35 | 25.60 | 353,397 | +0.93(+3.77%) |
Aug 15, 2012 | 24.28 | 24.84 | 24.24 | 24.67 | 255,538 | +0.26(+1.07%) |
Aug 14, 2012 | 24.23 | 24.74 | 23.97 | 24.41 | 320,816 | +0.26(+1.08%) |
Aug 13, 2012 | 23.91 | 24.15 | 23.64 | 24.15 | 184,264 | +0.12(+0.50%) |
Aug 10, 2012 | 24.09 | 24.09 | 23.48 | 24.03 | 246,853 | -0.21(-0.87%) |
Aug 09, 2012 | 23.34 | 24.39 | 23.34 | 24.24 | 349,189 | +0.91(+3.90%) |
Aug 08, 2012 | 22.89 | 23.49 | 22.56 | 23.33 | 184,959 | +0.22(+0.95%) |
Aug 07, 2012 | 23.00 | 23.40 | 22.81 | 23.11 | 252,978 | +0.29(+1.27%) |
Aug 06, 2012 | 22.95 | 23.09 | 22.80 | 22.82 | 189,746 | +0.02(+0.09%) |
Aug 03, 2012 | 22.65 | 23.06 | 22.50 | 22.80 | 244,361 | +0.49(+2.20%) |
Aug 02, 2012 | 22.32 | 22.54 | 22.00 | 22.31 | 205,025 | -0.03(-0.13%) |
Aug 01, 2012 | 22.97 | 23.02 | 22.34 | 22.34 | 249,401 | -0.42(-1.85%) |
Jul 31, 2012 | 23.58 | 23.83 | 22.71 | 22.76 | 374,154 | -0.99(-4.17%) |
Jul 30, 2012 | 24.83 | 24.83 | 23.73 | 23.75 | 299,788 | -0.88(-3.57%) |
Jul 27, 2012 | 23.19 | 24.76 | 23.04 | 24.63 | 535,243 | +1.47(+6.35%) |
Jul 26, 2012 | 23.50 | 23.50 | 22.86 | 23.16 | 331,768 | +0.17(+0.74%) |
Jul 25, 2012 | 21.69 | 23.50 | 21.09 | 22.99 | 2,122,536 | +3.50(+17.96%) |
Jul 24, 2012 | 19.80 | 19.85 | 19.09 | 19.49 | 463,250 | -0.24(-1.22%) |
Jul 23, 2012 | 19.90 | 20.08 | 19.60 | 19.73 | 285,545 | -0.43(-2.13%) |
Jul 20, 2012 | 20.11 | 20.35 | 20.04 | 20.16 | 337,912 | -0.19(-0.93%) |
Jul 19, 2012 | 20.81 | 20.81 | 20.05 | 20.35 | 299,061 | -0.33(-1.60%) |
Jul 18, 2012 | 20.46 | 20.80 | 20.44 | 20.68 | 210,677 | +0.13(+0.63%) |
Jul 17, 2012 | 20.84 | 20.93 | 20.33 | 20.55 | 186,409 | +0.00(+0.00%) |
Jul 16, 2012 | 21.02 | 21.03 | 20.35 | 20.55 | 130,594 | -0.48(-2.28%) |
Jul 13, 2012 | 20.77 | 21.28 | 20.77 | 21.03 | 153,113 | +0.37(+1.79%) |
Jul 12, 2012 | 20.69 | 20.88 | 20.52 | 20.66 | 125,371 | -0.23(-1.10%) |
Jul 11, 2012 | 21.23 | 21.59 | 20.82 | 20.89 | 179,319 | -0.32(-1.51%) |
Jul 10, 2012 | 21.63 | 21.83 | 21.15 | 21.21 | 124,256 | -0.29(-1.35%) |
Jul 09, 2012 | 21.65 | 21.94 | 21.38 | 21.50 | 154,834 | -0.28(-1.29%) |
Jul 06, 2012 | 22.27 | 22.38 | 21.70 | 21.78 | 206,062 | -0.73(-3.24%) |
Jul 05, 2012 | 22.41 | 23.15 | 22.25 | 22.51 | 183,646 | +0.06(+0.27%) |
Jul 03, 2012 | 22.06 | 22.48 | 21.81 | 22.45 | 92,065 | +0.28(+1.26%) |
Jul 02, 2012 | 22.30 | 22.46 | 21.75 | 22.17 | 235,327 | +0.02(+0.09%) |
Jun 29, 2012 | 22.05 | 22.44 | 21.92 | 22.15 | 236,693 | +0.61(+2.83%) |
Jun 28, 2012 | 21.46 | 21.98 | 21.15 | 21.54 | 151,679 | -0.17(-0.78%) |
Jun 27, 2012 | 21.80 | 22.37 | 21.59 | 21.71 | 285,181 | -0.01(-0.05%) |
Jun 26, 2012 | 21.61 | 21.99 | 21.28 | 21.72 | 193,127 | +0.10(+0.46%) |
Jun 25, 2012 | 21.64 | 22.20 | 21.46 | 21.62 | 212,605 | -0.45(-2.04%) |
Jun 22, 2012 | 21.42 | 22.15 | 21.26 | 22.07 | 731,560 | +0.97(+4.60%) |
Jun 21, 2012 | 21.72 | 21.90 | 20.93 | 21.10 | 337,704 | -0.62(-2.85%) |
Jun 20, 2012 | 21.82 | 22.11 | 21.62 | 21.72 | 161,844 | -0.04(-0.18%) |
Jun 19, 2012 | 21.58 | 22.45 | 21.58 | 21.76 | 455,064 | +0.36(+1.68%) |
Jun 18, 2012 | 21.44 | 21.62 | 21.21 | 21.40 | 250,828 | -0.11(-0.51%) |
Jun 15, 2012 | 20.79 | 21.64 | 20.62 | 21.51 | 1,007,367 | +0.78(+3.76%) |
Jun 14, 2012 | 20.58 | 20.88 | 20.33 | 20.73 | 270,079 | +0.21(+1.02%) |
Jun 13, 2012 | 20.77 | 21.00 | 20.34 | 20.52 | 239,859 | -0.23(-1.11%) |
Jun 12, 2012 | 20.18 | 20.85 | 19.99 | 20.75 | 399,510 | +0.73(+3.65%) |
Jun 11, 2012 | 21.49 | 21.49 | 20.00 | 20.02 | 391,992 | -1.21(-5.70%) |
Jun 08, 2012 | 20.93 | 21.33 | 20.60 | 21.23 | 258,524 | +0.26(+1.24%) |
Jun 07, 2012 | 21.87 | 21.94 | 20.96 | 20.97 | 327,557 | -0.56(-2.60%) |
Jun 06, 2012 | 20.58 | 21.76 | 20.40 | 21.53 | 387,372 | +1.07(+5.23%) |
Jun 05, 2012 | 19.75 | 20.64 | 19.60 | 20.46 | 270,592 | +0.56(+2.81%) |
Jun 04, 2012 | 19.93 | 19.96 | 19.50 | 19.90 | 458,368 | +0.07(+0.35%) |