Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.64 | 22.78 | 22.35 | 22.70 | 188,110 | +0.29(+1.29%) |
Aug 30, 2012 | 22.49 | 22.51 | 22.18 | 22.41 | 128,589 | +0.08(+0.35%) |
Aug 29, 2012 | 22.47 | 22.47 | 21.98 | 22.33 | 65,817 | +0.47(+2.14%) |
Aug 27, 2012 | 21.86 | 21.93 | 21.70 | 21.86 | 24,528 | +0.12(+0.56%) |
Aug 24, 2012 | 21.80 | 22.00 | 21.65 | 21.74 | 44,944 | +0.01(+0.04%) |
Aug 23, 2012 | 21.65 | 21.81 | 21.50 | 21.73 | 76,885 | +0.10(+0.44%) |
Aug 22, 2012 | 22.06 | 22.06 | 21.27 | 21.64 | 181,924 | -0.01(-0.04%) |
Aug 21, 2012 | 21.39 | 21.83 | 21.22 | 21.65 | 98,788 | +0.46(+2.17%) |
Aug 20, 2012 | 22.08 | 22.08 | 21.13 | 21.19 | 37,250 | -0.50(-2.32%) |
Aug 17, 2012 | 21.69 | 21.75 | 21.60 | 21.69 | 173,376 | +0.05(+0.24%) |
Aug 16, 2012 | 21.82 | 21.82 | 21.46 | 21.64 | 275,929 | +0.08(+0.36%) |
Aug 15, 2012 | 21.39 | 21.72 | 21.22 | 21.56 | 164,397 | -0.03(-0.12%) |
Aug 14, 2012 | 21.53 | 21.85 | 21.13 | 21.59 | 85,339 | -0.04(-0.20%) |
Aug 13, 2012 | 20.72 | 21.73 | 20.69 | 21.63 | 46,128 | +1.03(+5.00%) |
Aug 10, 2012 | 20.87 | 21.09 | 20.57 | 20.60 | 153,694 | -0.20(-0.96%) |
Aug 09, 2012 | 21.34 | 22.47 | 20.54 | 20.80 | 162,385 | -0.28(-1.31%) |
Aug 08, 2012 | 20.96 | 21.34 | 20.47 | 21.08 | 308,045 | -0.11(-0.53%) |
Aug 07, 2012 | 21.65 | 21.86 | 20.80 | 21.19 | 302,013 | +0.16(+0.78%) |
Aug 06, 2012 | 21.39 | 21.55 | 20.61 | 21.02 | 159,639 | -0.08(-0.37%) |
Aug 03, 2012 | 21.21 | 21.22 | 20.78 | 21.10 | 59,546 | +0.43(+2.09%) |
Aug 02, 2012 | 20.70 | 21.00 | 20.12 | 20.67 | 81,208 | -0.13(-0.62%) |
Aug 01, 2012 | 21.18 | 21.51 | 20.71 | 20.80 | 80,547 | -0.35(-1.68%) |
Jul 31, 2012 | 20.78 | 21.23 | 20.78 | 21.15 | 835,338 | +0.19(+0.91%) |
Jul 30, 2012 | 21.16 | 21.22 | 20.72 | 20.96 | 189,808 | +0.05(+0.25%) |
Jul 27, 2012 | 20.77 | 21.22 | 20.67 | 20.91 | 209,213 | +0.13(+0.63%) |
Jul 26, 2012 | 20.57 | 20.78 | 20.32 | 20.78 | 85,495 | +0.25(+1.22%) |
Jul 25, 2012 | 20.33 | 20.70 | 19.93 | 20.53 | 105,369 | +0.29(+1.45%) |
Jul 24, 2012 | 20.17 | 20.74 | 20.16 | 20.24 | 244,645 | +0.39(+1.96%) |
Jul 23, 2012 | 20.23 | 20.31 | 19.58 | 19.85 | 209,486 | -0.43(-2.14%) |
Jul 20, 2012 | 19.85 | 20.30 | 19.71 | 20.28 | 127,611 | +0.36(+1.83%) |
Jul 19, 2012 | 19.97 | 20.15 | 19.92 | 19.92 | 45,875 | +0.06(+0.31%) |
Jul 18, 2012 | 19.94 | 20.11 | 19.76 | 19.86 | 57,169 | -0.10(-0.52%) |
Jul 17, 2012 | 20.20 | 20.21 | 19.80 | 19.96 | 119,594 | -0.05(-0.26%) |
Jul 16, 2012 | 20.05 | 20.13 | 19.93 | 20.01 | 101,255 | +0.03(+0.13%) |
Jul 13, 2012 | 19.71 | 20.05 | 19.71 | 19.99 | 151,135 | +0.30(+1.54%) |
Jul 12, 2012 | 20.25 | 20.33 | 19.53 | 19.68 | 110,139 | -0.39(-1.94%) |
Jul 11, 2012 | 20.13 | 20.31 | 20.00 | 20.07 | 132,645 | +0.10(+0.52%) |
Jul 10, 2012 | 20.24 | 20.24 | 19.97 | 19.97 | 119,268 | -0.16(-0.77%) |
Jul 09, 2012 | 19.95 | 20.22 | 19.80 | 20.12 | 135,255 | +0.10(+0.48%) |
Jul 06, 2012 | 20.57 | 20.57 | 19.96 | 20.03 | 72,414 | +0.04(+0.22%) |
Jul 05, 2012 | 19.80 | 20.34 | 19.80 | 19.99 | 106,160 | +0.11(+0.57%) |
Jul 03, 2012 | 19.86 | 19.93 | 19.83 | 19.87 | 107,042 | +0.04(+0.22%) |
Jul 02, 2012 | 19.44 | 19.92 | 19.40 | 19.83 | 548,458 | +0.41(+2.10%) |
Jun 29, 2012 | 19.31 | 19.43 | 19.19 | 19.42 | 197,986 | +0.23(+1.22%) |
Jun 28, 2012 | 18.60 | 19.19 | 18.47 | 19.19 | 1,048,188 | +0.37(+1.98%) |
Jun 27, 2012 | 18.88 | 19.03 | 18.70 | 18.82 | 105,730 | +0.10(+0.56%) |
Jun 26, 2012 | 19.02 | 19.05 | 18.71 | 18.71 | 268,625 | -0.25(-1.32%) |
Jun 25, 2012 | 19.01 | 19.05 | 18.63 | 18.96 | 52,830 | +0.04(+0.23%) |
Jun 22, 2012 | 19.02 | 19.07 | 18.83 | 18.92 | 49,007 | +0.05(+0.25%) |
Jun 21, 2012 | 18.97 | 19.08 | 18.62 | 18.87 | 194,178 | -0.07(-0.39%) |
Jun 20, 2012 | 18.92 | 19.01 | 18.81 | 18.95 | 456,023 | +0.08(+0.41%) |
Jun 19, 2012 | 18.92 | 18.98 | 18.77 | 18.87 | 201,159 | -0.05(-0.27%) |
Jun 18, 2012 | 19.03 | 19.03 | 18.82 | 18.92 | 109,883 | -0.08(-0.41%) |
Jun 15, 2012 | 18.94 | 19.01 | 18.78 | 19.00 | 112,160 | +0.13(+0.69%) |
Jun 14, 2012 | 19.01 | 19.10 | 18.67 | 18.87 | 255,849 | -0.08(-0.41%) |
Jun 13, 2012 | 18.76 | 18.96 | 18.76 | 18.95 | 191,049 | +0.07(+0.37%) |
Jun 12, 2012 | 18.83 | 19.06 | 18.73 | 18.88 | 450,116 | +0.33(+1.77%) |
Jun 11, 2012 | 18.88 | 18.96 | 18.44 | 18.55 | 204,536 | -0.29(-1.52%) |
Jun 08, 2012 | 18.76 | 18.94 | 18.50 | 18.83 | 1,579,867 | +0.13(+0.69%) |
Jun 07, 2012 | 18.62 | 18.76 | 18.38 | 18.70 | 187,628 | +0.19(+1.03%) |
Jun 06, 2012 | 18.27 | 18.51 | 17.59 | 18.51 | 191,501 | +0.38(+2.10%) |
Jun 05, 2012 | 17.60 | 18.26 | 17.60 | 18.13 | 267,296 | -0.02(-0.10%) |
Jun 04, 2012 | 18.33 | 18.33 | 17.75 | 18.15 | 134,981 | -0.05(-0.29%) |