Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.64 | 19.69 | 19.36 | 19.64 | 27,532 | +0.18(+0.92%) |
Aug 30, 2012 | 19.56 | 19.62 | 19.26 | 19.46 | 51,561 | -0.15(-0.78%) |
Aug 29, 2012 | 19.67 | 19.82 | 19.51 | 19.62 | 58,334 | -0.15(-0.77%) |
Aug 27, 2012 | 19.72 | 19.95 | 19.46 | 19.77 | 43,570 | +0.10(+0.52%) |
Aug 24, 2012 | 19.26 | 19.67 | 19.16 | 19.67 | 70,772 | +0.03(+0.13%) |
Aug 23, 2012 | 19.67 | 19.77 | 19.51 | 19.64 | 35,802 | -0.13(-0.65%) |
Aug 22, 2012 | 19.77 | 19.95 | 19.49 | 19.77 | 51,957 | +0.03(+0.13%) |
Aug 21, 2012 | 19.90 | 20.05 | 19.69 | 19.74 | 69,338 | -0.10(-0.51%) |
Aug 20, 2012 | 19.90 | 20.10 | 19.82 | 19.84 | 54,320 | -0.05(-0.26%) |
Aug 17, 2012 | 20.15 | 20.15 | 19.72 | 19.90 | 52,819 | +0.03(+0.13%) |
Aug 16, 2012 | 20.41 | 20.41 | 19.74 | 19.87 | 85,012 | -0.38(-1.89%) |
Aug 15, 2012 | 20.33 | 20.41 | 20.03 | 20.25 | 83,853 | +0.23(+1.15%) |
Aug 14, 2012 | 19.62 | 20.23 | 19.44 | 20.02 | 117,722 | +0.51(+2.61%) |
Aug 13, 2012 | 19.54 | 19.64 | 19.41 | 19.51 | 62,419 | +0.03(+0.13%) |
Aug 10, 2012 | 19.51 | 19.67 | 19.41 | 19.49 | 65,923 | +0.00(+0.00%) |
Aug 09, 2012 | 19.67 | 19.69 | 19.41 | 19.49 | 70,217 | -0.18(-0.91%) |
Aug 08, 2012 | 19.64 | 19.87 | 19.64 | 19.67 | 48,858 | -0.13(-0.64%) |
Aug 07, 2012 | 19.87 | 19.87 | 19.62 | 19.79 | 75,653 | +0.03(+0.13%) |
Aug 06, 2012 | 19.31 | 19.95 | 19.31 | 19.77 | 93,620 | +0.51(+2.65%) |
Aug 03, 2012 | 19.67 | 19.72 | 19.26 | 19.26 | 143,845 | -0.17(-0.89%) |
Aug 02, 2012 | 19.90 | 19.93 | 19.36 | 19.43 | 155,687 | -0.42(-2.12%) |
Aug 01, 2012 | 19.80 | 20.05 | 19.53 | 19.85 | 94,856 | +0.25(+1.26%) |
Jul 31, 2012 | 20.17 | 20.18 | 19.53 | 19.60 | 138,707 | -0.42(-2.10%) |
Jul 30, 2012 | 20.17 | 20.42 | 20.00 | 20.02 | 134,830 | -0.07(-0.37%) |
Jul 27, 2012 | 20.05 | 20.30 | 19.90 | 20.10 | 94,643 | +0.17(+0.87%) |
Jul 26, 2012 | 19.93 | 20.17 | 19.55 | 19.93 | 104,374 | +0.47(+2.42%) |
Jul 25, 2012 | 19.33 | 19.70 | 19.06 | 19.46 | 68,387 | +0.40(+2.08%) |
Jul 24, 2012 | 19.80 | 19.93 | 19.01 | 19.06 | 98,426 | -0.67(-3.39%) |
Jul 23, 2012 | 19.73 | 20.12 | 19.31 | 19.73 | 55,740 | -0.07(-0.38%) |
Jul 20, 2012 | 19.90 | 20.15 | 19.78 | 19.80 | 80,424 | -0.20(-0.99%) |
Jul 19, 2012 | 19.97 | 20.17 | 19.80 | 20.00 | 47,423 | +0.04(+0.19%) |
Jul 18, 2012 | 19.80 | 20.05 | 19.58 | 19.96 | 56,423 | +0.11(+0.56%) |
Jul 17, 2012 | 19.31 | 20.00 | 19.31 | 19.85 | 76,051 | +0.52(+2.69%) |
Jul 16, 2012 | 19.18 | 19.53 | 18.99 | 19.33 | 49,223 | -0.02(-0.13%) |
Jul 13, 2012 | 19.23 | 19.53 | 19.06 | 19.36 | 49,790 | +0.21(+1.10%) |
Jul 12, 2012 | 19.01 | 19.43 | 18.81 | 19.15 | 49,217 | -0.16(-0.83%) |
Jul 11, 2012 | 19.11 | 19.55 | 18.98 | 19.31 | 30,028 | +0.19(+0.97%) |
Jul 10, 2012 | 19.55 | 19.75 | 19.06 | 19.12 | 30,544 | -0.41(-2.09%) |
Jul 09, 2012 | 19.33 | 19.55 | 19.31 | 19.53 | 30,836 | +0.17(+0.90%) |
Jul 06, 2012 | 19.26 | 19.36 | 18.96 | 19.36 | 28,317 | -0.02(-0.13%) |
Jul 05, 2012 | 19.08 | 19.46 | 18.96 | 19.38 | 29,262 | +0.15(+0.77%) |
Jul 03, 2012 | 19.08 | 19.36 | 19.01 | 19.23 | 35,868 | +0.17(+0.91%) |
Jul 02, 2012 | 18.66 | 19.06 | 18.64 | 19.06 | 28,066 | +0.35(+1.85%) |
Jun 29, 2012 | 18.91 | 18.91 | 18.24 | 18.71 | 69,282 | +0.17(+0.93%) |
Jun 28, 2012 | 18.44 | 18.56 | 17.75 | 18.54 | 34,767 | +0.15(+0.81%) |
Jun 27, 2012 | 17.82 | 18.56 | 17.82 | 18.39 | 19,637 | +0.52(+2.91%) |
Jun 26, 2012 | 17.82 | 18.02 | 17.62 | 17.87 | 35,204 | +0.00(+0.00%) |
Jun 25, 2012 | 17.95 | 18.14 | 17.62 | 17.87 | 42,132 | -0.40(-2.17%) |
Jun 22, 2012 | 18.61 | 18.69 | 18.19 | 18.27 | 26,475 | -0.12(-0.67%) |
Jun 21, 2012 | 17.90 | 18.61 | 17.90 | 18.39 | 63,902 | +0.42(+2.34%) |
Jun 20, 2012 | 17.82 | 18.24 | 17.72 | 17.97 | 41,477 | +0.27(+1.54%) |
Jun 19, 2012 | 17.52 | 18.02 | 17.48 | 17.70 | 39,386 | +0.25(+1.42%) |
Jun 18, 2012 | 17.35 | 17.70 | 17.33 | 17.45 | 50,451 | +0.02(+0.14%) |
Jun 15, 2012 | 17.75 | 17.82 | 17.33 | 17.43 | 41,188 | -0.37(-2.09%) |
Jun 14, 2012 | 17.52 | 17.85 | 17.28 | 17.80 | 33,263 | +0.42(+2.42%) |
Jun 13, 2012 | 17.38 | 17.57 | 17.33 | 17.38 | 47,699 | -0.20(-1.13%) |
Jun 12, 2012 | 17.57 | 17.82 | 17.33 | 17.57 | 29,393 | +0.10(+0.57%) |
Jun 11, 2012 | 17.75 | 18.07 | 17.40 | 17.48 | 33,996 | -0.11(-0.63%) |
Jun 08, 2012 | 17.33 | 17.82 | 16.96 | 17.59 | 46,348 | +0.26(+1.50%) |
Jun 07, 2012 | 17.57 | 17.82 | 17.20 | 17.33 | 38,010 | +0.12(+0.72%) |
Jun 06, 2012 | 16.86 | 17.23 | 16.73 | 17.20 | 65,545 | +0.50(+2.96%) |
Jun 05, 2012 | 15.92 | 16.81 | 15.92 | 16.71 | 78,041 | +0.74(+4.63%) |
Jun 04, 2012 | 17.45 | 17.62 | 15.37 | 15.97 | 261,549 | -1.46(-8.36%) |