Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.35 | 20.41 | 19.91 | 20.24 | 639,067 | +0.11(+0.55%) |
Aug 30, 2012 | 20.19 | 20.32 | 19.94 | 20.13 | 1,047,557 | -0.26(-1.26%) |
Aug 29, 2012 | 20.13 | 20.51 | 20.05 | 20.39 | 970,822 | +0.62(+3.11%) |
Aug 27, 2012 | 20.46 | 20.50 | 19.64 | 19.77 | 895,404 | -0.58(-2.85%) |
Aug 24, 2012 | 19.73 | 20.50 | 19.72 | 20.35 | 950,052 | +0.51(+2.58%) |
Aug 23, 2012 | 20.09 | 20.12 | 19.63 | 19.84 | 586,678 | -0.24(-1.19%) |
Aug 22, 2012 | 19.83 | 20.21 | 19.78 | 20.08 | 943,651 | +0.18(+0.90%) |
Aug 21, 2012 | 19.78 | 20.16 | 19.69 | 19.90 | 968,257 | +0.26(+1.35%) |
Aug 20, 2012 | 19.63 | 19.98 | 19.45 | 19.64 | 665,215 | -0.13(-0.65%) |
Aug 17, 2012 | 19.48 | 19.85 | 19.28 | 19.76 | 1,203,172 | +0.24(+1.23%) |
Aug 16, 2012 | 19.17 | 19.59 | 18.97 | 19.52 | 778,426 | +0.29(+1.51%) |
Aug 15, 2012 | 19.21 | 19.34 | 18.95 | 19.23 | 582,360 | -0.09(-0.49%) |
Aug 14, 2012 | 19.35 | 19.63 | 19.23 | 19.33 | 586,354 | +0.09(+0.44%) |
Aug 13, 2012 | 19.34 | 19.48 | 19.06 | 19.24 | 791,482 | -0.21(-1.05%) |
Aug 10, 2012 | 19.50 | 19.55 | 19.22 | 19.45 | 766,176 | -0.15(-0.74%) |
Aug 09, 2012 | 19.28 | 19.67 | 19.28 | 19.59 | 996,360 | +0.32(+1.69%) |
Aug 08, 2012 | 19.43 | 19.58 | 19.21 | 19.27 | 1,358,566 | -0.36(-1.83%) |
Aug 07, 2012 | 19.13 | 19.93 | 18.93 | 19.63 | 1,313,166 | +0.73(+3.89%) |
Aug 06, 2012 | 18.64 | 19.22 | 18.61 | 18.89 | 1,132,234 | +0.38(+2.08%) |
Aug 03, 2012 | 18.07 | 18.63 | 18.00 | 18.51 | 1,540,821 | +0.97(+5.50%) |
Aug 02, 2012 | 17.77 | 17.93 | 17.26 | 17.54 | 1,407,562 | -0.38(-2.14%) |
Aug 01, 2012 | 18.93 | 19.01 | 17.88 | 17.93 | 1,183,211 | -0.86(-4.59%) |
Jul 31, 2012 | 18.97 | 19.22 | 18.59 | 18.79 | 970,984 | -0.21(-1.12%) |
Jul 30, 2012 | 18.40 | 19.05 | 18.30 | 19.00 | 1,471,371 | +0.61(+3.30%) |
Jul 27, 2012 | 17.52 | 18.59 | 17.39 | 18.40 | 2,460,333 | +1.13(+6.53%) |
Jul 26, 2012 | 17.93 | 18.23 | 16.58 | 17.27 | 3,169,687 | -0.18(-1.03%) |
Jul 25, 2012 | 17.73 | 17.82 | 17.00 | 17.45 | 1,842,586 | -0.10(-0.58%) |
Jul 24, 2012 | 18.50 | 18.52 | 17.30 | 17.55 | 1,959,463 | -0.78(-4.24%) |
Jul 23, 2012 | 18.45 | 18.77 | 18.23 | 18.33 | 1,214,147 | -0.64(-3.38%) |
Jul 20, 2012 | 19.23 | 19.42 | 18.91 | 18.97 | 921,630 | -0.68(-3.44%) |
Jul 19, 2012 | 19.41 | 19.76 | 19.23 | 19.64 | 916,863 | +0.33(+1.73%) |
Jul 18, 2012 | 19.34 | 19.63 | 19.21 | 19.31 | 937,851 | -0.16(-0.83%) |
Jul 17, 2012 | 19.33 | 19.58 | 18.94 | 19.47 | 687,445 | +0.29(+1.51%) |
Jul 16, 2012 | 18.89 | 19.30 | 18.77 | 19.18 | 1,027,416 | +0.16(+0.85%) |
Jul 13, 2012 | 18.27 | 19.05 | 18.17 | 19.02 | 1,373,030 | +0.80(+4.41%) |
Jul 12, 2012 | 18.25 | 18.34 | 17.74 | 18.22 | 1,245,709 | -0.27(-1.48%) |
Jul 11, 2012 | 18.93 | 19.05 | 18.17 | 18.49 | 769,912 | -0.44(-2.30%) |
Jul 10, 2012 | 19.19 | 19.52 | 18.76 | 18.93 | 1,050,697 | -0.07(-0.36%) |
Jul 09, 2012 | 19.16 | 19.39 | 18.88 | 18.99 | 1,449,753 | -0.16(-0.85%) |
Jul 06, 2012 | 19.46 | 19.51 | 18.67 | 19.16 | 1,019,160 | -0.62(-3.15%) |
Jul 05, 2012 | 19.43 | 19.94 | 19.41 | 19.78 | 1,450,345 | +0.26(+1.31%) |
Jul 03, 2012 | 18.98 | 19.52 | 18.98 | 19.52 | 769,850 | +0.38(+1.96%) |
Jul 02, 2012 | 18.99 | 19.27 | 18.87 | 19.15 | 1,378,501 | +0.16(+0.85%) |
Jun 29, 2012 | 18.58 | 19.11 | 18.58 | 18.99 | 2,371,876 | +0.82(+4.52%) |
Jun 28, 2012 | 17.47 | 18.17 | 17.42 | 18.17 | 1,333,096 | +0.53(+3.00%) |
Jun 27, 2012 | 17.33 | 17.75 | 16.94 | 17.64 | 1,780,217 | +0.25(+1.43%) |
Jun 26, 2012 | 17.78 | 17.96 | 17.31 | 17.39 | 1,389,492 | -0.33(-1.88%) |
Jun 25, 2012 | 17.95 | 18.07 | 17.36 | 17.72 | 818,091 | -0.51(-2.81%) |
Jun 22, 2012 | 18.11 | 18.94 | 18.09 | 18.23 | 2,149,031 | +0.32(+1.81%) |
Jun 21, 2012 | 18.54 | 18.54 | 17.67 | 17.91 | 1,522,136 | -0.54(-2.92%) |
Jun 20, 2012 | 18.49 | 18.55 | 18.01 | 18.45 | 1,574,581 | -0.05(-0.28%) |
Jun 19, 2012 | 17.72 | 18.79 | 17.72 | 18.50 | 2,212,035 | +0.97(+5.51%) |
Jun 18, 2012 | 17.85 | 18.01 | 17.47 | 17.53 | 1,595,827 | -0.55(-3.02%) |
Jun 15, 2012 | 17.84 | 18.17 | 17.69 | 18.08 | 1,397,877 | +0.28(+1.58%) |
Jun 14, 2012 | 17.23 | 17.85 | 17.09 | 17.80 | 1,718,267 | +0.61(+3.53%) |
Jun 13, 2012 | 17.78 | 17.78 | 17.07 | 17.19 | 2,518,752 | -0.79(-4.42%) |
Jun 12, 2012 | 17.42 | 18.11 | 17.41 | 17.99 | 1,620,070 | +0.71(+4.10%) |
Jun 11, 2012 | 18.21 | 18.31 | 17.23 | 17.28 | 1,349,486 | -0.70(-3.90%) |
Jun 08, 2012 | 17.51 | 18.05 | 17.42 | 17.98 | 1,091,953 | +0.38(+2.14%) |
Jun 07, 2012 | 18.01 | 18.13 | 17.39 | 17.60 | 1,628,992 | -0.08(-0.43%) |
Jun 06, 2012 | 17.46 | 17.70 | 17.17 | 17.68 | 1,921,640 | +0.42(+2.43%) |
Jun 05, 2012 | 16.87 | 17.30 | 16.79 | 17.26 | 1,714,426 | +0.32(+1.87%) |
Jun 04, 2012 | 17.48 | 17.67 | 16.53 | 16.94 | 4,517,013 | -0.50(-2.84%) |