Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.24 | 21.54 | 21.07 | 21.38 | 1,598,914 | +0.46(+2.19%) |
Aug 30, 2012 | 21.32 | 21.40 | 20.72 | 20.92 | 1,854,665 | -0.63(-2.94%) |
Aug 29, 2012 | 21.67 | 21.98 | 21.30 | 21.55 | 1,398,612 | -0.92(-4.08%) |
Aug 27, 2012 | 21.99 | 22.55 | 21.67 | 22.47 | 2,150,258 | +0.71(+3.24%) |
Aug 24, 2012 | 21.79 | 21.97 | 21.48 | 21.76 | 1,064,516 | +0.02(+0.08%) |
Aug 23, 2012 | 21.77 | 22.05 | 21.54 | 21.75 | 1,455,592 | -0.01(-0.03%) |
Aug 22, 2012 | 21.98 | 21.98 | 21.26 | 21.75 | 3,454,472 | -0.53(-2.36%) |
Aug 21, 2012 | 22.97 | 23.07 | 22.05 | 22.28 | 2,701,242 | -0.61(-2.64%) |
Aug 20, 2012 | 23.70 | 23.77 | 22.64 | 22.88 | 2,495,264 | -0.99(-4.15%) |
Aug 17, 2012 | 23.77 | 24.06 | 23.53 | 23.87 | 2,328,906 | +0.28(+1.17%) |
Aug 16, 2012 | 23.26 | 23.70 | 22.85 | 23.60 | 2,196,617 | +0.67(+2.92%) |
Aug 15, 2012 | 22.08 | 23.10 | 22.02 | 22.93 | 2,155,128 | +0.43(+1.92%) |
Aug 14, 2012 | 22.10 | 22.73 | 22.01 | 22.50 | 1,943,558 | +0.50(+2.29%) |
Aug 13, 2012 | 22.39 | 22.45 | 21.45 | 21.99 | 1,068,812 | -0.25(-1.11%) |
Aug 10, 2012 | 21.63 | 22.25 | 21.53 | 22.24 | 1,114,288 | +0.49(+2.23%) |
Aug 09, 2012 | 21.76 | 21.98 | 21.54 | 21.76 | 1,283,506 | -0.07(-0.34%) |
Aug 08, 2012 | 21.95 | 22.18 | 21.56 | 21.83 | 1,532,155 | -0.41(-1.85%) |
Aug 07, 2012 | 21.54 | 22.67 | 21.24 | 22.24 | 4,367,710 | +1.29(+6.17%) |
Aug 06, 2012 | 20.57 | 21.23 | 20.10 | 20.95 | 2,929,735 | +0.50(+2.47%) |
Aug 03, 2012 | 20.26 | 20.81 | 19.88 | 20.44 | 2,021,880 | +0.69(+3.48%) |
Aug 02, 2012 | 20.11 | 20.23 | 19.53 | 19.76 | 1,208,364 | -0.47(-2.31%) |
Aug 01, 2012 | 20.97 | 20.97 | 20.03 | 20.22 | 1,128,111 | -0.49(-2.35%) |
Jul 31, 2012 | 21.25 | 21.29 | 20.40 | 20.71 | 1,798,336 | -0.49(-2.29%) |
Jul 30, 2012 | 21.84 | 22.29 | 20.95 | 21.20 | 1,934,966 | -0.64(-2.94%) |
Jul 27, 2012 | 21.54 | 21.91 | 21.32 | 21.84 | 1,786,914 | +0.70(+3.30%) |
Jul 26, 2012 | 21.09 | 21.31 | 20.03 | 21.14 | 2,892,781 | +0.54(+2.63%) |
Jul 25, 2012 | 20.43 | 21.31 | 20.32 | 20.60 | 1,777,371 | -0.14(-0.66%) |
Jul 24, 2012 | 20.44 | 20.83 | 18.40 | 20.74 | 4,841,018 | +0.59(+2.91%) |
Jul 23, 2012 | 19.53 | 20.41 | 19.11 | 20.15 | 2,679,259 | -0.39(-1.92%) |
Jul 20, 2012 | 21.01 | 21.07 | 20.30 | 20.55 | 1,721,398 | -0.49(-2.31%) |
Jul 19, 2012 | 20.57 | 21.20 | 20.35 | 21.03 | 2,444,859 | +0.99(+4.94%) |
Jul 18, 2012 | 18.34 | 20.17 | 18.28 | 20.04 | 1,904,371 | +1.68(+9.14%) |
Jul 17, 2012 | 18.77 | 18.95 | 18.08 | 18.36 | 1,093,122 | -0.31(-1.67%) |
Jul 16, 2012 | 18.61 | 18.73 | 18.22 | 18.67 | 860,780 | -0.01(-0.05%) |
Jul 13, 2012 | 18.75 | 18.78 | 18.02 | 18.68 | 1,801,893 | +0.15(+0.79%) |
Jul 12, 2012 | 18.99 | 19.20 | 18.27 | 18.54 | 1,623,310 | -0.70(-3.62%) |
Jul 11, 2012 | 19.33 | 19.66 | 19.01 | 19.23 | 877,163 | -0.16(-0.85%) |
Jul 10, 2012 | 20.29 | 20.51 | 19.23 | 19.40 | 1,593,023 | -0.89(-4.38%) |
Jul 09, 2012 | 20.62 | 20.67 | 20.05 | 20.29 | 1,285,683 | -0.19(-0.94%) |
Jul 06, 2012 | 20.95 | 21.05 | 20.32 | 20.48 | 1,696,344 | -0.73(-3.46%) |
Jul 05, 2012 | 21.58 | 21.63 | 20.64 | 21.21 | 1,369,567 | -0.39(-1.82%) |
Jul 03, 2012 | 21.21 | 21.74 | 21.16 | 21.61 | 606,102 | +0.42(+1.99%) |
Jul 02, 2012 | 21.68 | 21.83 | 20.99 | 21.19 | 1,327,740 | -0.11(-0.52%) |
Jun 29, 2012 | 20.66 | 22.19 | 20.45 | 21.30 | 2,699,101 | +1.60(+8.15%) |
Jun 28, 2012 | 19.47 | 19.76 | 19.24 | 19.69 | 940,021 | +0.14(+0.70%) |
Jun 27, 2012 | 19.42 | 19.64 | 19.15 | 19.55 | 933,760 | +0.29(+1.52%) |
Jun 26, 2012 | 19.00 | 19.31 | 18.79 | 19.26 | 1,234,720 | +0.28(+1.50%) |
Jun 25, 2012 | 19.11 | 19.27 | 18.71 | 18.98 | 998,417 | -0.57(-2.91%) |
Jun 22, 2012 | 18.70 | 19.71 | 18.58 | 19.55 | 1,463,557 | +1.03(+5.54%) |
Jun 21, 2012 | 19.63 | 19.65 | 18.46 | 18.52 | 1,381,880 | -1.26(-6.35%) |
Jun 20, 2012 | 19.25 | 19.88 | 19.11 | 19.77 | 1,366,525 | +0.45(+2.32%) |
Jun 19, 2012 | 19.08 | 19.61 | 18.96 | 19.33 | 1,096,125 | +0.42(+2.23%) |
Jun 18, 2012 | 18.61 | 19.11 | 18.31 | 18.90 | 770,084 | +0.20(+1.08%) |
Jun 15, 2012 | 18.46 | 18.90 | 18.45 | 18.70 | 972,621 | +0.20(+1.09%) |
Jun 14, 2012 | 18.27 | 18.61 | 17.71 | 18.50 | 1,763,848 | +0.21(+1.15%) |
Jun 13, 2012 | 18.39 | 18.86 | 18.14 | 18.29 | 1,329,445 | -0.27(-1.43%) |
Jun 12, 2012 | 18.24 | 18.65 | 18.04 | 18.56 | 1,608,815 | +0.42(+2.33%) |
Jun 11, 2012 | 19.03 | 19.03 | 18.00 | 18.13 | 1,674,382 | -0.43(-2.32%) |
Jun 08, 2012 | 18.23 | 18.74 | 18.04 | 18.56 | 2,003,848 | +0.34(+1.86%) |
Jun 07, 2012 | 18.89 | 19.10 | 18.21 | 18.23 | 1,914,844 | -0.27(-1.49%) |
Jun 06, 2012 | 18.15 | 18.64 | 17.94 | 18.50 | 2,275,571 | +0.72(+4.07%) |
Jun 05, 2012 | 17.24 | 17.85 | 17.24 | 17.78 | 1,817,700 | +0.53(+3.08%) |
Jun 04, 2012 | 17.93 | 18.21 | 17.02 | 17.24 | 2,135,912 | -0.55(-3.09%) |