Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.09 | 22.14 | 21.60 | 21.98 | 270,463 | +0.04(+0.18%) |
Aug 30, 2012 | 21.87 | 22.15 | 21.70 | 21.94 | 403,625 | -0.14(-0.63%) |
Aug 29, 2012 | 21.59 | 22.20 | 21.32 | 22.08 | 283,606 | +1.45(+7.03%) |
Aug 27, 2012 | 21.17 | 21.19 | 20.16 | 20.63 | 343,113 | -0.50(-2.37%) |
Aug 24, 2012 | 20.81 | 21.35 | 20.56 | 21.13 | 324,824 | +0.18(+0.86%) |
Aug 23, 2012 | 20.29 | 21.00 | 20.02 | 20.95 | 322,477 | +0.59(+2.90%) |
Aug 22, 2012 | 19.45 | 20.50 | 19.16 | 20.36 | 212,519 | +0.98(+5.06%) |
Aug 21, 2012 | 20.01 | 20.01 | 19.32 | 19.38 | 534,953 | -0.53(-2.66%) |
Aug 20, 2012 | 20.29 | 20.41 | 19.62 | 19.91 | 230,295 | -0.35(-1.73%) |
Aug 17, 2012 | 20.50 | 20.88 | 20.07 | 20.26 | 219,015 | -0.30(-1.46%) |
Aug 16, 2012 | 19.92 | 20.90 | 19.75 | 20.56 | 483,228 | +0.64(+3.21%) |
Aug 15, 2012 | 19.49 | 19.93 | 19.49 | 19.92 | 242,187 | +0.46(+2.36%) |
Aug 14, 2012 | 19.82 | 20.02 | 19.18 | 19.46 | 396,143 | -0.18(-0.92%) |
Aug 13, 2012 | 19.64 | 19.82 | 19.12 | 19.64 | 222,117 | -0.06(-0.30%) |
Aug 10, 2012 | 19.93 | 20.32 | 19.59 | 19.70 | 180,731 | -0.23(-1.15%) |
Aug 09, 2012 | 19.72 | 20.09 | 19.67 | 19.93 | 430,917 | +0.26(+1.32%) |
Aug 08, 2012 | 19.67 | 19.82 | 19.25 | 19.67 | 334,586 | +0.02(+0.10%) |
Aug 07, 2012 | 20.03 | 20.32 | 18.90 | 19.65 | 839,662 | -0.28(-1.40%) |
Aug 06, 2012 | 19.73 | 20.28 | 19.66 | 19.93 | 508,782 | +0.16(+0.81%) |
Aug 03, 2012 | 19.54 | 20.48 | 19.42 | 19.77 | 1,006,114 | +0.35(+1.80%) |
Aug 02, 2012 | 19.04 | 19.75 | 18.96 | 19.42 | 856,418 | +0.31(+1.62%) |
Aug 01, 2012 | 19.17 | 19.98 | 19.09 | 19.11 | 866,899 | +0.16(+0.84%) |
Jul 31, 2012 | 24.50 | 25.00 | 18.74 | 18.95 | 3,832,899 | -5.44(-22.30%) |
Jul 30, 2012 | 23.31 | 24.52 | 23.27 | 24.39 | 752,257 | +1.14(+4.88%) |
Jul 27, 2012 | 23.66 | 23.97 | 22.98 | 23.25 | 609,151 | -0.41(-1.71%) |
Jul 26, 2012 | 26.00 | 26.00 | 21.60 | 23.66 | 3,434,043 | -7.21(-23.36%) |
Jul 25, 2012 | 31.94 | 32.21 | 30.74 | 30.87 | 260,100 | -0.94(-2.96%) |
Jul 24, 2012 | 32.10 | 32.45 | 31.65 | 31.81 | 112,521 | -0.12(-0.38%) |
Jul 23, 2012 | 31.90 | 32.15 | 31.40 | 31.93 | 111,665 | -0.57(-1.75%) |
Jul 20, 2012 | 32.66 | 33.25 | 32.32 | 32.50 | 98,560 | -0.48(-1.46%) |
Jul 19, 2012 | 33.65 | 34.43 | 32.63 | 32.98 | 303,468 | -0.60(-1.79%) |
Jul 18, 2012 | 31.42 | 33.95 | 31.42 | 33.58 | 270,976 | +2.07(+6.57%) |
Jul 17, 2012 | 31.17 | 31.69 | 30.70 | 31.51 | 142,985 | +0.56(+1.81%) |
Jul 16, 2012 | 31.05 | 31.38 | 30.68 | 30.95 | 57,843 | -0.12(-0.39%) |
Jul 13, 2012 | 30.97 | 31.33 | 30.83 | 31.07 | 66,648 | +0.13(+0.42%) |
Jul 12, 2012 | 31.09 | 31.34 | 30.54 | 30.94 | 171,727 | -0.33(-1.06%) |
Jul 11, 2012 | 31.01 | 31.34 | 30.78 | 31.27 | 149,709 | +0.27(+0.87%) |
Jul 10, 2012 | 31.37 | 31.37 | 30.78 | 31.00 | 236,924 | -0.15(-0.48%) |
Jul 09, 2012 | 31.18 | 31.25 | 30.54 | 31.15 | 310,737 | -0.11(-0.35%) |
Jul 06, 2012 | 31.27 | 31.57 | 31.16 | 31.26 | 138,479 | -0.30(-0.95%) |
Jul 05, 2012 | 31.01 | 32.00 | 30.87 | 31.56 | 122,147 | +0.56(+1.81%) |
Jul 03, 2012 | 30.56 | 31.29 | 30.41 | 31.00 | 235,029 | +0.50(+1.64%) |
Jul 02, 2012 | 30.44 | 30.88 | 30.29 | 30.50 | 246,880 | -0.02(-0.07%) |
Jun 29, 2012 | 30.54 | 30.72 | 30.21 | 30.52 | 194,992 | +0.52(+1.73%) |
Jun 28, 2012 | 30.48 | 30.55 | 29.64 | 30.00 | 114,967 | -0.66(-2.15%) |
Jun 27, 2012 | 30.95 | 31.03 | 30.59 | 30.66 | 186,256 | -0.29(-0.94%) |
Jun 26, 2012 | 30.87 | 31.08 | 30.78 | 30.95 | 166,813 | +0.07(+0.23%) |
Jun 25, 2012 | 31.42 | 31.66 | 30.70 | 30.88 | 89,486 | -1.00(-3.14%) |
Jun 22, 2012 | 30.97 | 31.90 | 30.77 | 31.88 | 352,259 | +0.97(+3.14%) |
Jun 21, 2012 | 31.84 | 31.87 | 30.78 | 30.91 | 211,376 | -0.79(-2.49%) |
Jun 20, 2012 | 31.05 | 31.91 | 30.89 | 31.70 | 171,953 | +0.74(+2.39%) |
Jun 19, 2012 | 30.88 | 31.11 | 30.67 | 30.96 | 162,225 | +0.34(+1.11%) |
Jun 18, 2012 | 30.71 | 31.01 | 30.56 | 30.62 | 142,428 | -0.32(-1.03%) |
Jun 15, 2012 | 30.75 | 31.12 | 30.49 | 30.94 | 229,320 | +0.24(+0.78%) |
Jun 14, 2012 | 30.87 | 30.89 | 30.47 | 30.70 | 180,725 | -0.07(-0.21%) |
Jun 13, 2012 | 30.80 | 32.00 | 30.51 | 30.77 | 260,094 | +0.30(+1.00%) |
Jun 12, 2012 | 30.59 | 30.70 | 30.17 | 30.46 | 170,502 | +0.01(+0.03%) |
Jun 11, 2012 | 30.69 | 31.00 | 30.27 | 30.45 | 195,846 | +0.10(+0.33%) |
Jun 08, 2012 | 30.90 | 30.90 | 29.73 | 30.35 | 661,202 | -0.66(-2.13%) |
Jun 07, 2012 | 31.79 | 31.86 | 31.00 | 31.01 | 245,927 | -0.27(-0.86%) |
Jun 06, 2012 | 31.30 | 31.58 | 31.04 | 31.28 | 175,386 | +0.10(+0.32%) |
Jun 05, 2012 | 31.08 | 31.55 | 30.80 | 31.18 | 530,595 | -0.12(-0.38%) |
Jun 04, 2012 | 31.31 | 31.62 | 30.90 | 31.30 | 279,898 | +0.04(+0.13%) |