Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.47 | 20.52 | 20.22 | 20.37 | 4,223,048 | +0.12(+0.58%) |
Aug 30, 2012 | 20.45 | 20.45 | 20.19 | 20.25 | 3,907,427 | -0.29(-1.41%) |
Aug 29, 2012 | 20.27 | 20.57 | 20.15 | 20.54 | 5,403,162 | +0.23(+1.13%) |
Aug 27, 2012 | 20.39 | 20.42 | 20.26 | 20.31 | 2,900,849 | -0.05(-0.26%) |
Aug 24, 2012 | 20.11 | 20.47 | 20.07 | 20.36 | 3,808,360 | +0.22(+1.11%) |
Aug 23, 2012 | 20.39 | 20.39 | 20.05 | 20.14 | 4,388,605 | -0.32(-1.58%) |
Aug 22, 2012 | 20.28 | 20.47 | 20.12 | 20.46 | 6,113,666 | +0.04(+0.17%) |
Aug 21, 2012 | 20.43 | 20.62 | 20.30 | 20.42 | 6,941,176 | +0.07(+0.35%) |
Aug 20, 2012 | 20.11 | 20.40 | 19.78 | 20.35 | 6,863,735 | -0.02(-0.12%) |
Aug 17, 2012 | 20.69 | 20.71 | 20.26 | 20.38 | 5,619,933 | -0.18(-0.86%) |
Aug 16, 2012 | 20.26 | 20.70 | 20.22 | 20.55 | 10,340,406 | +0.32(+1.57%) |
Aug 15, 2012 | 20.01 | 20.29 | 19.88 | 20.24 | 9,180,298 | +0.14(+0.67%) |
Aug 14, 2012 | 20.07 | 20.30 | 19.93 | 20.10 | 9,225,896 | +0.10(+0.50%) |
Aug 13, 2012 | 19.55 | 20.06 | 19.52 | 20.00 | 10,913,294 | +0.77(+4.02%) |
Aug 10, 2012 | 19.00 | 19.35 | 18.96 | 19.23 | 7,512,754 | +0.12(+0.61%) |
Aug 09, 2012 | 19.00 | 19.28 | 18.84 | 19.11 | 5,040,861 | -0.03(-0.15%) |
Aug 08, 2012 | 19.32 | 19.34 | 19.09 | 19.14 | 6,299,219 | -0.29(-1.47%) |
Aug 07, 2012 | 19.25 | 19.59 | 19.20 | 19.43 | 5,149,440 | +0.25(+1.31%) |
Aug 06, 2012 | 19.14 | 19.24 | 19.02 | 19.17 | 4,126,177 | +0.05(+0.28%) |
Aug 03, 2012 | 18.99 | 19.37 | 18.97 | 19.12 | 5,859,537 | +0.39(+2.09%) |
Aug 02, 2012 | 18.66 | 18.90 | 18.41 | 18.73 | 6,946,654 | -0.23(-1.20%) |
Aug 01, 2012 | 19.27 | 19.36 | 18.94 | 18.96 | 4,659,739 | -0.22(-1.16%) |
Jul 31, 2012 | 19.22 | 19.34 | 19.16 | 19.18 | 4,774,864 | -0.02(-0.09%) |
Jul 30, 2012 | 19.47 | 19.47 | 19.10 | 19.20 | 6,447,105 | -0.30(-1.56%) |
Jul 27, 2012 | 19.34 | 19.66 | 19.20 | 19.50 | 9,858,127 | +0.54(+2.84%) |
Jul 26, 2012 | 18.83 | 19.68 | 18.71 | 18.96 | 9,459,027 | +0.63(+3.41%) |
Jul 25, 2012 | 18.61 | 18.72 | 18.17 | 18.34 | 8,108,174 | -0.02(-0.13%) |
Jul 24, 2012 | 18.75 | 18.83 | 18.19 | 18.36 | 6,663,027 | -0.41(-2.18%) |
Jul 23, 2012 | 18.84 | 18.95 | 18.50 | 18.77 | 7,349,924 | -0.11(-0.56%) |
Jul 20, 2012 | 18.88 | 19.16 | 18.76 | 18.88 | 7,566,118 | -0.18(-0.92%) |
Jul 19, 2012 | 18.93 | 19.21 | 18.58 | 19.05 | 11,042,476 | +0.15(+0.80%) |
Jul 18, 2012 | 18.47 | 19.07 | 18.36 | 18.90 | 10,939,603 | +0.26(+1.41%) |
Jul 17, 2012 | 18.11 | 18.85 | 18.11 | 18.64 | 13,306,083 | +0.69(+3.84%) |
Jul 16, 2012 | 17.95 | 18.07 | 17.50 | 17.95 | 9,370,337 | -0.03(-0.16%) |
Jul 13, 2012 | 17.58 | 18.35 | 17.55 | 17.98 | 11,150,383 | +0.41(+2.33%) |
Jul 12, 2012 | 17.17 | 17.73 | 17.06 | 17.57 | 8,777,160 | +0.20(+1.14%) |
Jul 11, 2012 | 17.01 | 17.49 | 16.97 | 17.37 | 13,587,624 | +0.67(+4.03%) |
Jul 10, 2012 | 16.98 | 17.16 | 16.54 | 16.70 | 6,521,196 | -0.20(-1.21%) |
Jul 09, 2012 | 16.94 | 16.98 | 16.71 | 16.90 | 5,925,498 | -0.09(-0.55%) |
Jul 06, 2012 | 16.97 | 17.05 | 16.85 | 16.99 | 6,526,553 | -0.26(-1.49%) |
Jul 05, 2012 | 17.25 | 17.36 | 16.97 | 17.25 | 3,594,445 | -0.04(-0.20%) |
Jul 03, 2012 | 16.98 | 17.44 | 16.94 | 17.29 | 3,949,747 | +0.36(+2.11%) |
Jul 02, 2012 | 16.90 | 16.98 | 16.57 | 16.93 | 6,229,908 | +0.03(+0.17%) |
Jun 29, 2012 | 16.81 | 16.96 | 16.72 | 16.90 | 8,303,123 | +0.60(+3.66%) |
Jun 28, 2012 | 16.37 | 16.40 | 16.02 | 16.30 | 6,915,192 | -0.16(-0.99%) |
Jun 27, 2012 | 16.45 | 16.62 | 16.39 | 16.47 | 5,400,696 | +0.09(+0.57%) |
Jun 26, 2012 | 16.48 | 16.55 | 16.30 | 16.37 | 6,578,356 | -0.11(-0.64%) |
Jun 25, 2012 | 16.84 | 16.84 | 16.44 | 16.48 | 5,726,652 | -0.60(-3.52%) |
Jun 22, 2012 | 16.99 | 17.15 | 16.70 | 17.08 | 9,031,592 | +0.20(+1.21%) |
Jun 21, 2012 | 17.40 | 17.47 | 16.86 | 16.88 | 4,582,107 | -0.47(-2.70%) |
Jun 20, 2012 | 17.48 | 17.53 | 17.18 | 17.34 | 5,369,812 | -0.15(-0.87%) |
Jun 19, 2012 | 17.15 | 17.66 | 17.06 | 17.50 | 8,038,510 | +0.45(+2.64%) |
Jun 18, 2012 | 16.84 | 17.15 | 16.68 | 17.05 | 6,282,137 | +0.19(+1.11%) |
Jun 15, 2012 | 16.95 | 17.01 | 16.70 | 16.86 | 6,441,145 | +0.04(+0.21%) |
Jun 14, 2012 | 16.72 | 16.93 | 16.59 | 16.82 | 5,508,205 | +0.11(+0.63%) |
Jun 13, 2012 | 16.98 | 17.10 | 16.66 | 16.72 | 4,790,142 | -0.32(-1.89%) |
Jun 12, 2012 | 16.79 | 17.05 | 16.73 | 17.04 | 5,370,364 | +0.32(+1.89%) |
Jun 11, 2012 | 17.31 | 17.35 | 16.71 | 16.72 | 5,915,132 | -0.39(-2.25%) |
Jun 08, 2012 | 17.00 | 17.13 | 16.71 | 17.11 | 5,736,565 | +0.03(+0.17%) |
Jun 07, 2012 | 17.34 | 17.69 | 17.02 | 17.08 | 8,610,582 | +0.03(+0.17%) |
Jun 06, 2012 | 16.54 | 17.06 | 16.54 | 17.05 | 9,465,650 | +0.64(+3.88%) |
Jun 05, 2012 | 16.19 | 16.50 | 16.14 | 16.41 | 5,818,522 | +0.16(+0.97%) |
Jun 04, 2012 | 16.46 | 16.46 | 15.95 | 16.26 | 9,439,222 | -0.19(-1.14%) |