Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.62 | 22.77 | 22.34 | 22.69 | 188,196 | +0.29(+1.29%) |
Aug 30, 2012 | 22.48 | 22.50 | 22.17 | 22.40 | 128,648 | +0.08(+0.35%) |
Aug 29, 2012 | 22.46 | 22.46 | 21.97 | 22.32 | 65,847 | +0.47(+2.14%) |
Aug 27, 2012 | 21.85 | 21.92 | 21.69 | 21.85 | 24,539 | +0.12(+0.56%) |
Aug 24, 2012 | 21.79 | 21.99 | 21.64 | 21.73 | 44,965 | +0.01(+0.04%) |
Aug 23, 2012 | 21.64 | 21.80 | 21.49 | 21.72 | 76,920 | +0.10(+0.44%) |
Aug 22, 2012 | 22.05 | 22.05 | 21.26 | 21.63 | 182,007 | -0.01(-0.04%) |
Aug 21, 2012 | 21.38 | 21.82 | 21.21 | 21.64 | 98,834 | +0.46(+2.17%) |
Aug 20, 2012 | 22.07 | 22.07 | 21.12 | 21.18 | 37,267 | -0.50(-2.32%) |
Aug 17, 2012 | 21.68 | 21.74 | 21.59 | 21.68 | 173,455 | +0.05(+0.24%) |
Aug 16, 2012 | 21.81 | 21.81 | 21.45 | 21.63 | 276,055 | +0.08(+0.36%) |
Aug 15, 2012 | 21.38 | 21.71 | 21.21 | 21.55 | 164,472 | -0.03(-0.12%) |
Aug 14, 2012 | 21.52 | 21.84 | 21.12 | 21.58 | 85,378 | -0.04(-0.20%) |
Aug 13, 2012 | 20.71 | 21.72 | 20.68 | 21.62 | 46,149 | +1.03(+5.00%) |
Aug 10, 2012 | 20.86 | 21.08 | 20.56 | 20.59 | 153,764 | -0.20(-0.96%) |
Aug 09, 2012 | 21.33 | 22.46 | 20.53 | 20.79 | 162,459 | -0.28(-1.31%) |
Aug 08, 2012 | 20.95 | 21.33 | 20.46 | 21.07 | 308,186 | -0.11(-0.53%) |
Aug 07, 2012 | 21.64 | 21.85 | 20.79 | 21.18 | 302,152 | +0.16(+0.78%) |
Aug 06, 2012 | 21.38 | 21.54 | 20.60 | 21.02 | 159,712 | -0.08(-0.37%) |
Aug 03, 2012 | 21.20 | 21.21 | 20.77 | 21.09 | 59,573 | +0.43(+2.09%) |
Aug 02, 2012 | 20.69 | 20.99 | 20.11 | 20.66 | 81,246 | -0.13(-0.62%) |
Aug 01, 2012 | 21.17 | 21.50 | 20.70 | 20.79 | 80,584 | -0.35(-1.68%) |
Jul 31, 2012 | 20.77 | 21.22 | 20.77 | 21.14 | 835,720 | +0.19(+0.91%) |
Jul 30, 2012 | 21.15 | 21.21 | 20.71 | 20.95 | 189,894 | +0.05(+0.25%) |
Jul 27, 2012 | 20.76 | 21.21 | 20.66 | 20.90 | 209,309 | +0.13(+0.62%) |
Jul 26, 2012 | 20.57 | 20.77 | 20.31 | 20.77 | 85,534 | +0.25(+1.22%) |
Jul 25, 2012 | 20.32 | 20.69 | 19.92 | 20.52 | 105,417 | +0.29(+1.45%) |
Jul 24, 2012 | 20.16 | 20.73 | 20.15 | 20.23 | 244,757 | +0.39(+1.96%) |
Jul 23, 2012 | 20.22 | 20.30 | 19.57 | 19.84 | 209,582 | -0.43(-2.13%) |
Jul 20, 2012 | 19.84 | 20.29 | 19.70 | 20.27 | 127,669 | +0.36(+1.83%) |
Jul 19, 2012 | 19.96 | 20.14 | 19.91 | 19.91 | 45,896 | +0.06(+0.31%) |
Jul 18, 2012 | 19.93 | 20.10 | 19.75 | 19.85 | 57,196 | -0.10(-0.52%) |
Jul 17, 2012 | 20.19 | 20.20 | 19.79 | 19.95 | 119,649 | -0.05(-0.26%) |
Jul 16, 2012 | 20.05 | 20.12 | 19.92 | 20.00 | 101,301 | +0.03(+0.13%) |
Jul 13, 2012 | 19.70 | 20.04 | 19.70 | 19.98 | 151,204 | +0.30(+1.54%) |
Jul 12, 2012 | 20.24 | 20.32 | 19.52 | 19.67 | 110,190 | -0.39(-1.94%) |
Jul 11, 2012 | 20.12 | 20.31 | 19.99 | 20.06 | 132,705 | +0.10(+0.52%) |
Jul 10, 2012 | 20.23 | 20.23 | 19.96 | 19.96 | 119,323 | -0.16(-0.77%) |
Jul 09, 2012 | 19.94 | 20.21 | 19.79 | 20.11 | 135,316 | +0.10(+0.48%) |
Jul 06, 2012 | 20.57 | 20.57 | 19.95 | 20.02 | 72,447 | +0.04(+0.22%) |
Jul 05, 2012 | 19.79 | 20.33 | 19.79 | 19.98 | 106,208 | +0.11(+0.57%) |
Jul 03, 2012 | 19.86 | 19.92 | 19.82 | 19.86 | 107,091 | +0.04(+0.22%) |
Jul 02, 2012 | 19.43 | 19.91 | 19.39 | 19.82 | 548,709 | +0.41(+2.10%) |
Jun 29, 2012 | 19.30 | 19.42 | 19.18 | 19.41 | 198,077 | +0.23(+1.22%) |
Jun 28, 2012 | 18.59 | 19.18 | 18.46 | 19.18 | 1,048,668 | +0.37(+1.98%) |
Jun 27, 2012 | 18.87 | 19.02 | 18.70 | 18.81 | 105,778 | +0.10(+0.56%) |
Jun 26, 2012 | 19.02 | 19.04 | 18.70 | 18.70 | 268,748 | -0.25(-1.32%) |
Jun 25, 2012 | 19.00 | 19.04 | 18.62 | 18.96 | 52,854 | +0.04(+0.23%) |
Jun 22, 2012 | 19.02 | 19.06 | 18.82 | 18.91 | 49,030 | +0.05(+0.25%) |
Jun 21, 2012 | 18.96 | 19.07 | 18.62 | 18.86 | 194,266 | -0.07(-0.39%) |
Jun 20, 2012 | 18.91 | 19.00 | 18.80 | 18.94 | 456,231 | +0.08(+0.41%) |
Jun 19, 2012 | 18.91 | 18.97 | 18.76 | 18.86 | 201,250 | -0.05(-0.27%) |
Jun 18, 2012 | 19.02 | 19.02 | 18.81 | 18.91 | 109,933 | -0.08(-0.41%) |
Jun 15, 2012 | 18.93 | 19.00 | 18.77 | 18.99 | 112,212 | +0.13(+0.69%) |
Jun 14, 2012 | 19.00 | 19.09 | 18.66 | 18.86 | 255,966 | -0.08(-0.41%) |
Jun 13, 2012 | 18.76 | 18.96 | 18.76 | 18.94 | 191,136 | +0.07(+0.37%) |
Jun 12, 2012 | 18.83 | 19.05 | 18.72 | 18.87 | 450,322 | +0.33(+1.77%) |
Jun 11, 2012 | 18.87 | 18.95 | 18.44 | 18.54 | 204,630 | -0.29(-1.52%) |
Jun 08, 2012 | 18.76 | 18.93 | 18.49 | 18.83 | 1,580,589 | +0.13(+0.69%) |
Jun 07, 2012 | 18.61 | 18.76 | 18.38 | 18.70 | 187,714 | +0.19(+1.03%) |
Jun 06, 2012 | 18.26 | 18.51 | 17.58 | 18.51 | 191,588 | +0.38(+2.10%) |
Jun 05, 2012 | 17.59 | 18.25 | 17.59 | 18.12 | 267,418 | -0.02(-0.10%) |
Jun 04, 2012 | 18.32 | 18.32 | 17.74 | 18.14 | 135,043 | -0.05(-0.29%) |