Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.46 | 20.53 | 20.16 | 20.39 | 442,391 | +0.01(+0.04%) |
Aug 30, 2012 | 20.41 | 20.55 | 20.20 | 20.38 | 271,187 | -0.12(-0.61%) |
Aug 29, 2012 | 20.57 | 20.64 | 20.31 | 20.50 | 528,865 | +0.28(+1.36%) |
Aug 27, 2012 | 20.14 | 20.33 | 20.09 | 20.23 | 480,523 | +0.16(+0.79%) |
Aug 24, 2012 | 19.76 | 20.09 | 19.69 | 20.07 | 423,581 | +0.25(+1.25%) |
Aug 23, 2012 | 19.99 | 20.09 | 19.71 | 19.82 | 288,799 | -0.17(-0.84%) |
Aug 22, 2012 | 19.93 | 20.16 | 19.70 | 19.99 | 687,217 | +0.00(+0.00%) |
Aug 21, 2012 | 20.09 | 20.31 | 19.94 | 19.99 | 581,668 | -0.04(-0.18%) |
Aug 20, 2012 | 20.29 | 20.29 | 19.63 | 20.02 | 1,088,400 | -0.26(-1.27%) |
Aug 17, 2012 | 20.86 | 20.86 | 19.63 | 20.28 | 1,500,337 | -0.14(-0.69%) |
Aug 16, 2012 | 20.11 | 20.54 | 20.06 | 20.42 | 1,492,123 | +0.64(+3.22%) |
Aug 15, 2012 | 19.50 | 19.82 | 19.31 | 19.78 | 548,758 | +0.19(+0.99%) |
Aug 14, 2012 | 19.81 | 20.08 | 19.42 | 19.59 | 906,279 | -0.16(-0.81%) |
Aug 13, 2012 | 19.65 | 19.87 | 19.50 | 19.75 | 795,429 | +0.04(+0.22%) |
Aug 10, 2012 | 19.74 | 19.78 | 19.41 | 19.71 | 345,521 | -0.06(-0.31%) |
Aug 09, 2012 | 19.63 | 19.88 | 19.50 | 19.77 | 497,150 | +0.07(+0.36%) |
Aug 08, 2012 | 19.45 | 19.88 | 19.45 | 19.70 | 472,498 | +0.11(+0.54%) |
Aug 07, 2012 | 19.42 | 19.93 | 19.33 | 19.59 | 1,038,419 | +0.33(+1.70%) |
Aug 06, 2012 | 18.87 | 19.35 | 18.72 | 19.26 | 948,696 | +0.46(+2.45%) |
Aug 03, 2012 | 18.62 | 18.97 | 18.45 | 18.80 | 781,827 | +0.59(+3.26%) |
Aug 02, 2012 | 18.03 | 18.52 | 17.95 | 18.21 | 456,014 | +0.04(+0.24%) |
Aug 01, 2012 | 18.67 | 18.73 | 18.16 | 18.16 | 516,941 | -0.33(-1.77%) |
Jul 31, 2012 | 18.81 | 18.91 | 18.47 | 18.49 | 504,443 | -0.45(-2.38%) |
Jul 30, 2012 | 19.27 | 19.28 | 18.83 | 18.94 | 349,673 | -0.27(-1.43%) |
Jul 27, 2012 | 18.96 | 19.35 | 18.91 | 19.22 | 723,098 | +0.35(+1.83%) |
Jul 26, 2012 | 19.16 | 19.22 | 18.70 | 18.87 | 689,198 | +0.12(+0.66%) |
Jul 25, 2012 | 18.47 | 18.98 | 18.47 | 18.75 | 898,907 | +0.51(+2.82%) |
Jul 24, 2012 | 18.31 | 18.35 | 18.14 | 18.23 | 791,635 | +0.07(+0.39%) |
Jul 23, 2012 | 18.23 | 18.29 | 17.99 | 18.16 | 391,728 | -0.41(-2.19%) |
Jul 20, 2012 | 18.56 | 18.65 | 18.35 | 18.57 | 491,792 | -0.29(-1.53%) |
Jul 19, 2012 | 18.90 | 19.01 | 18.55 | 18.86 | 748,503 | +0.02(+0.12%) |
Jul 18, 2012 | 18.32 | 18.92 | 18.31 | 18.84 | 786,589 | +0.45(+2.46%) |
Jul 17, 2012 | 18.37 | 18.59 | 18.14 | 18.39 | 563,744 | +0.13(+0.73%) |
Jul 16, 2012 | 18.36 | 18.41 | 18.13 | 18.25 | 380,445 | -0.19(-1.01%) |
Jul 13, 2012 | 18.11 | 18.52 | 18.08 | 18.44 | 444,835 | +0.35(+1.91%) |
Jul 12, 2012 | 17.70 | 18.26 | 17.64 | 18.09 | 848,950 | +0.19(+1.09%) |
Jul 11, 2012 | 17.93 | 18.03 | 17.70 | 17.90 | 619,528 | -0.04(-0.25%) |
Jul 10, 2012 | 18.03 | 18.31 | 17.83 | 17.94 | 610,303 | +0.00(+0.00%) |
Jul 09, 2012 | 17.99 | 18.08 | 17.77 | 17.94 | 797,203 | -0.05(-0.30%) |
Jul 06, 2012 | 18.20 | 18.39 | 17.90 | 18.00 | 788,921 | -0.43(-2.35%) |
Jul 05, 2012 | 18.35 | 18.87 | 18.35 | 18.43 | 780,521 | +0.11(+0.58%) |
Jul 03, 2012 | 18.08 | 18.42 | 17.96 | 18.32 | 466,524 | +0.21(+1.17%) |
Jul 02, 2012 | 18.60 | 18.67 | 17.91 | 18.11 | 1,360,857 | -0.41(-2.20%) |
Jun 29, 2012 | 17.27 | 18.72 | 17.22 | 18.52 | 2,307,598 | +1.97(+11.94%) |
Jun 28, 2012 | 16.31 | 16.57 | 16.08 | 16.54 | 1,380,133 | +0.06(+0.38%) |
Jun 27, 2012 | 16.26 | 16.65 | 16.20 | 16.48 | 1,167,688 | +0.20(+1.25%) |
Jun 26, 2012 | 16.30 | 16.42 | 15.83 | 16.28 | 1,099,936 | +0.10(+0.63%) |
Jun 25, 2012 | 16.06 | 16.32 | 16.01 | 16.18 | 1,470,619 | -0.13(-0.79%) |
Jun 22, 2012 | 16.62 | 16.66 | 16.28 | 16.30 | 1,289,293 | -0.24(-1.45%) |
Jun 21, 2012 | 16.95 | 17.01 | 16.46 | 16.54 | 987,311 | -0.44(-2.61%) |
Jun 20, 2012 | 17.10 | 17.29 | 16.84 | 16.99 | 797,202 | -0.10(-0.57%) |
Jun 19, 2012 | 17.08 | 17.38 | 17.00 | 17.08 | 831,897 | +0.18(+1.05%) |
Jun 18, 2012 | 16.72 | 17.09 | 16.63 | 16.91 | 854,840 | -0.03(-0.16%) |
Jun 15, 2012 | 16.54 | 17.01 | 16.53 | 16.93 | 1,626,371 | +0.35(+2.08%) |
Jun 14, 2012 | 16.84 | 16.94 | 16.44 | 16.59 | 1,435,488 | -0.16(-0.95%) |
Jun 13, 2012 | 17.66 | 17.69 | 16.63 | 16.75 | 1,100,247 | -0.93(-5.26%) |
Jun 12, 2012 | 17.37 | 17.70 | 17.23 | 17.68 | 524,019 | +0.37(+2.15%) |
Jun 11, 2012 | 17.68 | 17.84 | 17.29 | 17.31 | 816,727 | -0.21(-1.21%) |
Jun 08, 2012 | 17.43 | 17.66 | 17.30 | 17.52 | 1,816,810 | +0.00(+0.00%) |
Jun 07, 2012 | 18.04 | 18.29 | 17.36 | 17.52 | 938,578 | -0.33(-1.84%) |
Jun 06, 2012 | 17.56 | 17.92 | 17.56 | 17.85 | 984,703 | +0.36(+2.08%) |
Jun 05, 2012 | 17.18 | 17.54 | 17.00 | 17.48 | 839,148 | +0.19(+1.08%) |
Jun 04, 2012 | 17.48 | 17.58 | 16.87 | 17.30 | 1,483,959 | -0.19(-1.06%) |