Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.44 | 22.58 | 22.16 | 22.50 | 189,759 | +0.29(+1.29%) |
Aug 30, 2012 | 22.29 | 22.32 | 21.99 | 22.22 | 129,716 | +0.08(+0.35%) |
Aug 29, 2012 | 22.28 | 22.28 | 21.79 | 22.14 | 66,394 | +0.46(+2.14%) |
Aug 27, 2012 | 21.67 | 21.73 | 21.51 | 21.67 | 24,743 | +0.12(+0.56%) |
Aug 24, 2012 | 21.61 | 21.81 | 21.46 | 21.55 | 45,338 | +0.01(+0.04%) |
Aug 23, 2012 | 21.46 | 21.62 | 21.31 | 21.55 | 77,559 | +0.09(+0.44%) |
Aug 22, 2012 | 21.87 | 21.87 | 21.09 | 21.45 | 183,518 | -0.01(-0.04%) |
Aug 21, 2012 | 21.20 | 21.64 | 21.04 | 21.46 | 99,654 | +0.46(+2.17%) |
Aug 20, 2012 | 21.89 | 21.89 | 20.95 | 21.01 | 37,576 | -0.50(-2.32%) |
Aug 17, 2012 | 21.50 | 21.56 | 21.42 | 21.50 | 174,895 | +0.05(+0.24%) |
Aug 16, 2012 | 21.63 | 21.63 | 21.27 | 21.45 | 278,348 | +0.08(+0.36%) |
Aug 15, 2012 | 21.20 | 21.53 | 21.03 | 21.37 | 165,838 | -0.03(-0.12%) |
Aug 14, 2012 | 21.34 | 21.66 | 20.95 | 21.40 | 86,087 | -0.04(-0.20%) |
Aug 13, 2012 | 20.54 | 21.55 | 20.51 | 21.44 | 46,532 | +1.02(+5.00%) |
Aug 10, 2012 | 20.69 | 20.91 | 20.39 | 20.42 | 155,041 | -0.20(-0.96%) |
Aug 09, 2012 | 21.15 | 22.28 | 20.36 | 20.62 | 163,808 | -0.27(-1.31%) |
Aug 08, 2012 | 20.77 | 21.15 | 20.29 | 20.89 | 310,745 | -0.11(-0.53%) |
Aug 07, 2012 | 21.46 | 21.67 | 20.62 | 21.01 | 304,660 | +0.16(+0.78%) |
Aug 06, 2012 | 21.20 | 21.37 | 20.43 | 20.84 | 161,038 | -0.08(-0.37%) |
Aug 03, 2012 | 21.02 | 21.03 | 20.60 | 20.92 | 60,068 | +0.43(+2.09%) |
Aug 02, 2012 | 20.52 | 20.82 | 19.95 | 20.49 | 81,920 | -0.13(-0.62%) |
Aug 01, 2012 | 21.00 | 21.32 | 20.53 | 20.62 | 81,253 | -0.35(-1.68%) |
Jul 31, 2012 | 20.60 | 21.05 | 20.60 | 20.97 | 842,659 | +0.19(+0.91%) |
Jul 30, 2012 | 20.98 | 21.03 | 20.54 | 20.78 | 191,471 | +0.05(+0.25%) |
Jul 27, 2012 | 20.59 | 21.03 | 20.49 | 20.73 | 211,047 | +0.13(+0.62%) |
Jul 26, 2012 | 20.40 | 20.60 | 20.15 | 20.60 | 86,245 | +0.25(+1.22%) |
Jul 25, 2012 | 20.16 | 20.52 | 19.76 | 20.35 | 106,292 | +0.29(+1.45%) |
Jul 24, 2012 | 19.99 | 20.56 | 19.98 | 20.06 | 246,789 | +0.39(+1.96%) |
Jul 23, 2012 | 20.05 | 20.13 | 19.41 | 19.67 | 211,322 | -0.43(-2.13%) |
Jul 20, 2012 | 19.67 | 20.12 | 19.54 | 20.10 | 128,729 | +0.36(+1.83%) |
Jul 19, 2012 | 19.79 | 19.98 | 19.74 | 19.74 | 46,277 | +0.06(+0.31%) |
Jul 18, 2012 | 19.77 | 19.93 | 19.59 | 19.68 | 57,671 | -0.10(-0.52%) |
Jul 17, 2012 | 20.03 | 20.04 | 19.63 | 19.79 | 120,642 | -0.05(-0.26%) |
Jul 16, 2012 | 19.88 | 19.96 | 19.75 | 19.84 | 102,143 | +0.03(+0.13%) |
Jul 13, 2012 | 19.54 | 19.87 | 19.54 | 19.81 | 152,459 | +0.30(+1.54%) |
Jul 12, 2012 | 20.08 | 20.16 | 19.36 | 19.51 | 111,105 | -0.39(-1.94%) |
Jul 11, 2012 | 19.96 | 20.14 | 19.83 | 19.90 | 133,807 | +0.10(+0.52%) |
Jul 10, 2012 | 20.06 | 20.06 | 19.79 | 19.79 | 120,314 | -0.15(-0.77%) |
Jul 09, 2012 | 19.78 | 20.04 | 19.63 | 19.95 | 136,440 | +0.09(+0.48%) |
Jul 06, 2012 | 20.40 | 20.40 | 19.79 | 19.85 | 73,049 | +0.04(+0.22%) |
Jul 05, 2012 | 19.62 | 20.16 | 19.62 | 19.81 | 107,090 | +0.11(+0.57%) |
Jul 03, 2012 | 19.69 | 19.75 | 19.66 | 19.70 | 107,980 | +0.04(+0.22%) |
Jul 02, 2012 | 19.27 | 19.74 | 19.23 | 19.66 | 553,265 | +0.40(+2.10%) |
Jun 29, 2012 | 19.14 | 19.26 | 19.02 | 19.25 | 199,721 | +0.23(+1.22%) |
Jun 28, 2012 | 18.44 | 19.02 | 18.31 | 19.02 | 1,057,375 | +0.37(+1.98%) |
Jun 27, 2012 | 18.71 | 18.87 | 18.54 | 18.65 | 106,657 | +0.10(+0.56%) |
Jun 26, 2012 | 18.86 | 18.88 | 18.55 | 18.55 | 270,979 | -0.25(-1.32%) |
Jun 25, 2012 | 18.84 | 18.88 | 18.46 | 18.80 | 53,293 | +0.04(+0.23%) |
Jun 22, 2012 | 18.86 | 18.90 | 18.66 | 18.76 | 49,437 | +0.05(+0.25%) |
Jun 21, 2012 | 18.81 | 18.91 | 18.46 | 18.71 | 195,879 | -0.07(-0.39%) |
Jun 20, 2012 | 18.76 | 18.84 | 18.64 | 18.78 | 460,020 | +0.08(+0.41%) |
Jun 19, 2012 | 18.76 | 18.82 | 18.61 | 18.70 | 202,922 | -0.05(-0.27%) |
Jun 18, 2012 | 18.87 | 18.87 | 18.65 | 18.76 | 110,846 | -0.08(-0.41%) |
Jun 15, 2012 | 18.77 | 18.84 | 18.62 | 18.83 | 113,143 | +0.13(+0.69%) |
Jun 14, 2012 | 18.84 | 18.94 | 18.51 | 18.70 | 258,091 | -0.08(-0.41%) |
Jun 13, 2012 | 18.60 | 18.80 | 18.60 | 18.78 | 192,724 | +0.07(+0.37%) |
Jun 12, 2012 | 18.67 | 18.89 | 18.57 | 18.71 | 454,061 | +0.33(+1.77%) |
Jun 11, 2012 | 18.71 | 18.79 | 18.28 | 18.39 | 206,329 | -0.28(-1.52%) |
Jun 08, 2012 | 18.60 | 18.78 | 18.34 | 18.67 | 1,593,714 | +0.13(+0.69%) |
Jun 07, 2012 | 18.46 | 18.60 | 18.22 | 18.54 | 189,273 | +0.19(+1.03%) |
Jun 06, 2012 | 18.11 | 18.35 | 17.43 | 18.35 | 193,179 | +0.38(+2.10%) |
Jun 05, 2012 | 17.44 | 18.10 | 17.44 | 17.98 | 269,638 | -0.02(-0.10%) |
Jun 04, 2012 | 18.17 | 18.17 | 17.60 | 17.99 | 136,164 | -0.05(-0.29%) |