Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.82 | 22.22 | 21.43 | 22.00 | 1,377,170 | +0.31(+1.43%) |
Aug 30, 2012 | 22.35 | 22.35 | 21.42 | 21.69 | 2,238,239 | -0.68(-3.04%) |
Aug 29, 2012 | 17.51 | 22.89 | 17.50 | 22.37 | 8,651,967 | +3.26(+17.06%) |
Aug 27, 2012 | 19.50 | 19.74 | 18.71 | 19.11 | 931,428 | -0.37(-1.90%) |
Aug 24, 2012 | 18.20 | 20.29 | 18.20 | 19.48 | 1,747,454 | +1.29(+7.09%) |
Aug 23, 2012 | 17.92 | 18.39 | 17.80 | 18.19 | 922,998 | +0.32(+1.79%) |
Aug 22, 2012 | 18.96 | 19.13 | 17.61 | 17.87 | 1,232,866 | -1.13(-5.95%) |
Aug 21, 2012 | 20.12 | 20.22 | 18.79 | 19.00 | 1,098,608 | -1.22(-6.03%) |
Aug 20, 2012 | 21.47 | 21.50 | 19.93 | 20.22 | 1,242,492 | -1.28(-5.95%) |
Aug 17, 2012 | 21.82 | 23.00 | 21.20 | 21.50 | 906,210 | -0.26(-1.19%) |
Aug 16, 2012 | 22.12 | 22.50 | 21.40 | 21.76 | 890,843 | -0.35(-1.58%) |
Aug 15, 2012 | 22.27 | 22.77 | 21.55 | 22.11 | 778,434 | -0.18(-0.81%) |
Aug 14, 2012 | 23.79 | 24.69 | 22.03 | 22.29 | 1,040,354 | -1.58(-6.62%) |
Aug 13, 2012 | 25.79 | 25.85 | 23.75 | 23.87 | 694,216 | -1.98(-7.66%) |
Aug 10, 2012 | 25.64 | 26.39 | 24.80 | 25.85 | 548,651 | +0.12(+0.47%) |
Aug 09, 2012 | 26.45 | 28.93 | 24.92 | 25.73 | 1,810,198 | -0.73(-2.76%) |
Aug 08, 2012 | 25.74 | 26.49 | 24.67 | 26.46 | 673,977 | +0.62(+2.40%) |
Aug 07, 2012 | 25.83 | 26.10 | 24.51 | 25.84 | 664,497 | +0.41(+1.61%) |
Aug 06, 2012 | 23.40 | 26.49 | 23.33 | 25.43 | 1,264,599 | +2.03(+8.68%) |
Aug 03, 2012 | 22.47 | 23.40 | 21.50 | 23.40 | 701,978 | +1.40(+6.36%) |
Aug 02, 2012 | 21.00 | 23.47 | 20.69 | 22.00 | 2,671,573 | +3.18(+16.90%) |
Aug 01, 2012 | 20.05 | 20.67 | 18.52 | 18.82 | 895,010 | -1.14(-5.71%) |
Jul 31, 2012 | 20.52 | 20.91 | 19.64 | 19.96 | 309,627 | -0.66(-3.20%) |
Jul 30, 2012 | 19.71 | 22.20 | 19.61 | 20.62 | 440,356 | +1.11(+5.69%) |
Jul 27, 2012 | 19.07 | 19.73 | 18.88 | 19.51 | 464,331 | -0.17(-0.86%) |
Jul 26, 2012 | 21.42 | 21.74 | 19.24 | 19.68 | 743,603 | -1.82(-8.47%) |
Jul 25, 2012 | 22.73 | 22.73 | 21.00 | 21.50 | 436,856 | -1.01(-4.49%) |
Jul 24, 2012 | 24.09 | 24.09 | 22.16 | 22.51 | 226,797 | -0.78(-3.35%) |
Jul 23, 2012 | 23.73 | 24.26 | 23.11 | 23.29 | 440,875 | -0.76(-3.16%) |
Jul 20, 2012 | 24.00 | 24.73 | 23.79 | 24.05 | 333,179 | +0.05(+0.21%) |
Jul 19, 2012 | 22.74 | 24.38 | 22.56 | 24.00 | 423,538 | +1.30(+5.73%) |
Jul 18, 2012 | 22.94 | 23.22 | 22.49 | 22.70 | 271,649 | -0.32(-1.39%) |
Jul 17, 2012 | 21.95 | 23.33 | 21.43 | 23.02 | 404,322 | +1.59(+7.42%) |
Jul 16, 2012 | 21.57 | 21.68 | 21.00 | 21.43 | 244,123 | -0.21(-0.97%) |
Jul 13, 2012 | 22.38 | 22.89 | 21.50 | 21.64 | 318,546 | -0.50(-2.26%) |
Jul 12, 2012 | 21.01 | 22.17 | 20.52 | 22.14 | 379,684 | +0.78(+3.65%) |
Jul 11, 2012 | 22.60 | 23.13 | 20.77 | 21.36 | 363,460 | -1.27(-5.61%) |
Jul 10, 2012 | 24.90 | 25.00 | 22.52 | 22.63 | 744,582 | -2.16(-8.71%) |
Jul 09, 2012 | 26.32 | 27.52 | 24.40 | 24.79 | 490,767 | -0.51(-2.02%) |
Jul 06, 2012 | 26.00 | 26.50 | 25.03 | 25.30 | 344,720 | -0.86(-3.29%) |
Jul 05, 2012 | 24.98 | 27.74 | 24.98 | 26.16 | 1,601,716 | +1.44(+5.83%) |
Jul 03, 2012 | 24.10 | 25.00 | 23.98 | 24.72 | 340,777 | +0.98(+4.13%) |
Jul 02, 2012 | 23.40 | 23.74 | 22.97 | 23.74 | 336,781 | +1.01(+4.44%) |
Jun 29, 2012 | 23.37 | 23.48 | 22.57 | 22.73 | 479,737 | +0.22(+0.98%) |
Jun 28, 2012 | 22.64 | 22.70 | 22.01 | 22.51 | 446,479 | -0.28(-1.23%) |
Jun 27, 2012 | 22.14 | 23.48 | 21.14 | 22.79 | 762,879 | +0.75(+3.40%) |
Jun 26, 2012 | 21.98 | 22.36 | 21.75 | 22.04 | 401,029 | +0.09(+0.41%) |
Jun 25, 2012 | 21.80 | 22.48 | 21.20 | 21.95 | 466,231 | +0.31(+1.43%) |
Jun 22, 2012 | 21.32 | 21.67 | 21.00 | 21.64 | 1,358,078 | +0.64(+3.05%) |
Jun 21, 2012 | 21.07 | 21.25 | 20.58 | 21.00 | 520,546 | -0.07(-0.33%) |
Jun 20, 2012 | 21.14 | 21.39 | 20.70 | 21.07 | 276,549 | -0.32(-1.50%) |
Jun 19, 2012 | 21.55 | 21.66 | 20.67 | 21.39 | 369,479 | +0.24(+1.13%) |
Jun 18, 2012 | 20.62 | 22.00 | 20.30 | 21.15 | 847,213 | +0.02(+0.09%) |
Jun 15, 2012 | 19.75 | 21.20 | 19.18 | 21.13 | 728,157 | +1.28(+6.45%) |
Jun 14, 2012 | 19.24 | 19.90 | 19.02 | 19.85 | 253,860 | +0.07(+0.35%) |
Jun 13, 2012 | 19.62 | 19.89 | 18.82 | 19.78 | 307,477 | +0.13(+0.66%) |
Jun 12, 2012 | 18.76 | 19.80 | 18.04 | 19.65 | 394,138 | +0.80(+4.24%) |
Jun 11, 2012 | 19.54 | 20.39 | 18.33 | 18.85 | 1,040,093 | -0.79(-4.02%) |
Jun 08, 2012 | 17.40 | 20.12 | 17.14 | 19.64 | 1,129,555 | +2.12(+12.10%) |
Jun 07, 2012 | 16.52 | 17.88 | 16.21 | 17.52 | 737,046 | +1.06(+6.44%) |
Jun 06, 2012 | 15.38 | 16.59 | 15.17 | 16.46 | 528,040 | +1.24(+8.15%) |
Jun 05, 2012 | 15.17 | 15.26 | 14.53 | 15.22 | 647,507 | +0.00(+0.00%) |
Jun 04, 2012 | 15.65 | 15.65 | 14.10 | 15.22 | 555,319 | -0.47(-3.00%) |