Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.49 | 21.53 | 21.03 | 21.46 | 276,708 | +0.32(+1.50%) |
Aug 30, 2012 | 21.57 | 22.22 | 21.09 | 21.14 | 689,562 | -0.43(-2.01%) |
Aug 29, 2012 | 21.41 | 21.70 | 21.03 | 21.58 | 485,967 | +0.35(+1.63%) |
Aug 27, 2012 | 21.68 | 21.95 | 20.87 | 21.23 | 530,826 | -0.36(-1.67%) |
Aug 24, 2012 | 21.15 | 21.92 | 21.08 | 21.59 | 608,625 | +0.21(+0.98%) |
Aug 23, 2012 | 21.07 | 21.63 | 20.83 | 21.38 | 645,609 | +0.30(+1.41%) |
Aug 22, 2012 | 21.69 | 21.72 | 21.04 | 21.08 | 373,656 | -0.36(-1.66%) |
Aug 21, 2012 | 21.83 | 22.14 | 21.09 | 21.44 | 742,698 | -0.38(-1.76%) |
Aug 20, 2012 | 22.26 | 22.38 | 21.66 | 21.82 | 809,961 | -0.61(-2.70%) |
Aug 17, 2012 | 22.37 | 22.83 | 21.61 | 22.43 | 1,153,671 | +0.26(+1.19%) |
Aug 16, 2012 | 21.17 | 22.30 | 20.62 | 22.17 | 1,115,289 | +1.26(+6.01%) |
Aug 15, 2012 | 19.87 | 20.97 | 19.23 | 20.91 | 761,208 | +0.98(+4.90%) |
Aug 14, 2012 | 21.38 | 21.45 | 19.78 | 19.93 | 1,420,950 | -0.97(-4.66%) |
Aug 13, 2012 | 20.37 | 21.03 | 20.00 | 20.91 | 665,991 | +0.47(+2.28%) |
Aug 10, 2012 | 20.33 | 21.32 | 20.16 | 20.44 | 855,081 | -0.00(-0.02%) |
Aug 09, 2012 | 20.33 | 20.82 | 19.95 | 20.44 | 877,890 | +0.13(+0.66%) |
Aug 08, 2012 | 18.73 | 20.33 | 18.62 | 20.31 | 1,511,514 | +1.38(+7.27%) |
Aug 07, 2012 | 18.33 | 19.15 | 18.17 | 18.93 | 1,097,196 | +0.67(+3.69%) |
Aug 06, 2012 | 18.57 | 18.64 | 17.89 | 18.26 | 468,672 | -0.00(-0.02%) |
Aug 03, 2012 | 18.88 | 18.97 | 18.08 | 18.26 | 872,529 | -0.10(-0.56%) |
Aug 02, 2012 | 18.56 | 20.00 | 17.76 | 18.37 | 497,913 | -0.36(-1.92%) |
Aug 01, 2012 | 19.57 | 19.57 | 18.38 | 18.73 | 332,427 | -0.32(-1.68%) |
Jul 31, 2012 | 18.33 | 19.05 | 17.40 | 19.05 | 856,203 | +0.71(+3.89%) |
Jul 30, 2012 | 18.95 | 18.95 | 17.97 | 18.33 | 829,179 | -0.67(-3.51%) |
Jul 27, 2012 | 20.29 | 20.29 | 19.00 | 19.00 | 460,056 | -0.96(-4.81%) |
Jul 26, 2012 | 19.93 | 20.62 | 19.36 | 19.96 | 1,283,403 | +0.31(+1.58%) |
Jul 25, 2012 | 18.83 | 19.67 | 18.43 | 19.65 | 1,798,824 | +1.15(+6.22%) |
Jul 24, 2012 | 17.33 | 18.67 | 17.17 | 18.50 | 2,150,109 | +1.33(+7.75%) |
Jul 23, 2012 | 17.53 | 18.00 | 17.03 | 17.17 | 2,365,152 | -0.54(-3.05%) |