Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.98 | 24.17 | 23.74 | 24.05 | 460,896 | +0.17(+0.70%) |
Aug 30, 2012 | 24.00 | 24.00 | 23.51 | 23.88 | 422,364 | -0.28(-1.17%) |
Aug 29, 2012 | 23.84 | 24.25 | 23.82 | 24.17 | 917,643 | +0.54(+2.28%) |
Aug 27, 2012 | 23.88 | 24.15 | 23.59 | 23.63 | 395,338 | -0.14(-0.58%) |
Aug 24, 2012 | 23.48 | 23.91 | 23.48 | 23.77 | 343,149 | +0.23(+1.00%) |
Aug 23, 2012 | 23.85 | 23.93 | 23.41 | 23.53 | 698,111 | -0.38(-1.59%) |
Aug 22, 2012 | 23.84 | 24.10 | 23.73 | 23.91 | 809,972 | +0.09(+0.37%) |
Aug 21, 2012 | 24.13 | 24.30 | 23.72 | 23.83 | 1,137,698 | -0.20(-0.81%) |
Aug 20, 2012 | 23.95 | 24.20 | 23.80 | 24.02 | 818,404 | +0.03(+0.12%) |
Aug 17, 2012 | 23.88 | 24.07 | 23.86 | 23.99 | 749,595 | +0.15(+0.62%) |
Aug 16, 2012 | 23.75 | 23.97 | 23.75 | 23.84 | 868,193 | +0.05(+0.21%) |
Aug 15, 2012 | 23.66 | 23.88 | 23.66 | 23.80 | 773,369 | +0.08(+0.33%) |
Aug 14, 2012 | 23.62 | 23.78 | 23.49 | 23.72 | 1,029,088 | +0.16(+0.66%) |
Aug 13, 2012 | 23.42 | 23.57 | 23.33 | 23.56 | 687,523 | +0.07(+0.29%) |
Aug 10, 2012 | 23.22 | 23.55 | 23.19 | 23.49 | 1,028,522 | +0.15(+0.63%) |
Aug 09, 2012 | 22.76 | 23.42 | 22.73 | 23.35 | 1,298,678 | +0.54(+2.36%) |
Aug 08, 2012 | 22.78 | 23.00 | 22.76 | 22.81 | 544,910 | -0.14(-0.60%) |
Aug 07, 2012 | 22.40 | 22.99 | 22.40 | 22.95 | 1,027,896 | +0.66(+2.94%) |
Aug 06, 2012 | 22.71 | 22.99 | 22.27 | 22.29 | 1,321,951 | -0.22(-1.00%) |
Aug 03, 2012 | 22.86 | 22.89 | 22.50 | 22.52 | 773,143 | -0.13(-0.56%) |
Aug 02, 2012 | 22.30 | 22.86 | 22.29 | 22.64 | 682,152 | +0.35(+1.58%) |
Aug 01, 2012 | 22.53 | 22.66 | 19.88 | 22.29 | 1,717,424 | -0.20(-0.87%) |
Jul 31, 2012 | 22.37 | 22.63 | 22.37 | 22.49 | 716,724 | -0.08(-0.35%) |
Jul 30, 2012 | 22.63 | 22.72 | 22.47 | 22.56 | 844,061 | -0.02(-0.09%) |
Jul 27, 2012 | 22.31 | 22.70 | 22.24 | 22.58 | 1,020,526 | +0.34(+1.54%) |
Jul 26, 2012 | 22.20 | 22.58 | 22.17 | 22.24 | 1,498,609 | +0.39(+1.79%) |
Jul 25, 2012 | 22.77 | 22.86 | 21.74 | 21.85 | 3,600,386 | -1.02(-4.45%) |
Jul 24, 2012 | 22.13 | 23.76 | 20.72 | 22.87 | 5,938,755 | +2.57(+12.67%) |
Jul 23, 2012 | 20.10 | 20.44 | 19.96 | 20.30 | 1,539,754 | -0.13(-0.62%) |
Jul 20, 2012 | 19.99 | 20.62 | 19.89 | 20.42 | 2,404,545 | +0.41(+2.05%) |
Jul 19, 2012 | 20.11 | 20.30 | 19.94 | 20.01 | 950,853 | -0.10(-0.49%) |
Jul 18, 2012 | 19.96 | 20.17 | 19.72 | 20.11 | 856,081 | +0.12(+0.59%) |
Jul 17, 2012 | 19.97 | 20.00 | 19.71 | 19.99 | 771,260 | +0.17(+0.84%) |
Jul 16, 2012 | 20.06 | 20.06 | 19.62 | 19.83 | 1,302,756 | -0.21(-1.07%) |
Jul 13, 2012 | 19.61 | 20.07 | 19.50 | 20.04 | 1,764,898 | +0.45(+2.30%) |
Jul 12, 2012 | 19.46 | 19.76 | 19.28 | 19.59 | 1,134,011 | -0.06(-0.30%) |
Jul 11, 2012 | 19.32 | 19.77 | 19.32 | 19.65 | 1,838,153 | +0.33(+1.72%) |
Jul 10, 2012 | 19.25 | 19.44 | 19.00 | 19.32 | 2,161,697 | +0.16(+0.82%) |
Jul 09, 2012 | 18.95 | 19.26 | 18.80 | 19.16 | 947,070 | +0.22(+1.14%) |
Jul 06, 2012 | 18.95 | 19.04 | 18.71 | 18.95 | 481,630 | -0.18(-0.92%) |
Jul 05, 2012 | 19.03 | 19.34 | 19.01 | 19.12 | 710,955 | -0.02(-0.10%) |
Jul 03, 2012 | 18.77 | 19.16 | 18.67 | 19.14 | 566,374 | +0.32(+1.71%) |
Jul 02, 2012 | 18.01 | 18.86 | 17.94 | 18.82 | 2,109,493 | +0.92(+5.13%) |
Jun 29, 2012 | 17.98 | 18.09 | 17.61 | 17.90 | 1,262,965 | +0.27(+1.55%) |
Jun 28, 2012 | 18.08 | 18.26 | 17.37 | 17.63 | 2,245,777 | +0.62(+3.62%) |
Jun 27, 2012 | 17.01 | 17.04 | 16.92 | 17.01 | 629,956 | +0.05(+0.29%) |
Jun 26, 2012 | 16.96 | 17.02 | 16.77 | 16.96 | 480,388 | +0.03(+0.17%) |
Jun 25, 2012 | 17.12 | 17.14 | 16.92 | 16.93 | 630,584 | -0.39(-2.26%) |
Jun 22, 2012 | 17.23 | 17.36 | 17.11 | 17.32 | 1,410,248 | +0.17(+0.97%) |
Jun 21, 2012 | 17.18 | 17.32 | 17.06 | 17.16 | 944,172 | +0.03(+0.17%) |
Jun 20, 2012 | 17.00 | 17.24 | 16.86 | 17.13 | 1,451,045 | +0.11(+0.63%) |
Jun 19, 2012 | 16.91 | 17.10 | 16.76 | 17.02 | 1,531,667 | +0.18(+1.04%) |
Jun 18, 2012 | 16.80 | 17.00 | 16.72 | 16.84 | 1,010,298 | +0.04(+0.23%) |
Jun 15, 2012 | 16.65 | 16.86 | 16.54 | 16.81 | 1,143,902 | +0.20(+1.18%) |
Jun 14, 2012 | 16.62 | 16.71 | 16.51 | 16.61 | 886,824 | +0.05(+0.30%) |
Jun 13, 2012 | 16.77 | 16.86 | 16.53 | 16.56 | 901,703 | -0.29(-1.74%) |
Jun 12, 2012 | 16.72 | 17.02 | 16.71 | 16.85 | 911,928 | +0.19(+1.11%) |
Jun 11, 2012 | 17.14 | 17.15 | 16.67 | 16.67 | 560,410 | -0.27(-1.62%) |
Jun 08, 2012 | 16.35 | 16.94 | 16.25 | 16.94 | 964,442 | +0.56(+3.40%) |
Jun 07, 2012 | 16.23 | 16.62 | 16.22 | 16.39 | 569,329 | +0.26(+1.64%) |
Jun 06, 2012 | 16.19 | 16.29 | 16.00 | 16.12 | 1,276,673 | +0.05(+0.30%) |
Jun 05, 2012 | 15.60 | 16.10 | 15.60 | 16.07 | 546,919 | +0.36(+2.30%) |
Jun 04, 2012 | 15.95 | 16.07 | 15.59 | 15.71 | 690,473 | -0.22(-1.41%) |