Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.24 | 20.30 | 19.80 | 20.13 | 642,632 | +0.11(+0.55%) |
Aug 30, 2012 | 20.08 | 20.21 | 19.83 | 20.02 | 1,053,402 | -0.26(-1.26%) |
Aug 29, 2012 | 20.02 | 20.39 | 19.93 | 20.27 | 976,239 | +0.61(+3.11%) |
Aug 27, 2012 | 20.34 | 20.38 | 19.53 | 19.66 | 900,399 | -0.58(-2.85%) |
Aug 24, 2012 | 19.62 | 20.38 | 19.61 | 20.24 | 955,352 | +0.51(+2.58%) |
Aug 23, 2012 | 19.98 | 20.01 | 19.52 | 19.73 | 589,951 | -0.24(-1.19%) |
Aug 22, 2012 | 19.72 | 20.10 | 19.67 | 19.97 | 948,916 | +0.18(+0.90%) |
Aug 21, 2012 | 19.67 | 20.05 | 19.58 | 19.79 | 973,659 | +0.26(+1.35%) |
Aug 20, 2012 | 19.52 | 19.87 | 19.34 | 19.53 | 668,926 | -0.13(-0.65%) |
Aug 17, 2012 | 19.37 | 19.74 | 19.18 | 19.65 | 1,209,884 | +0.24(+1.23%) |
Aug 16, 2012 | 19.07 | 19.48 | 18.86 | 19.42 | 782,769 | +0.29(+1.51%) |
Aug 15, 2012 | 19.10 | 19.24 | 18.85 | 19.13 | 585,609 | -0.09(-0.49%) |
Aug 14, 2012 | 19.25 | 19.52 | 19.13 | 19.22 | 589,625 | +0.08(+0.44%) |
Aug 13, 2012 | 19.24 | 19.37 | 18.96 | 19.14 | 795,898 | -0.20(-1.05%) |
Aug 10, 2012 | 19.39 | 19.44 | 19.11 | 19.34 | 770,451 | -0.14(-0.74%) |
Aug 09, 2012 | 19.17 | 19.56 | 19.17 | 19.48 | 1,001,919 | +0.32(+1.69%) |
Aug 08, 2012 | 19.32 | 19.48 | 19.10 | 19.16 | 1,366,146 | -0.36(-1.83%) |
Aug 07, 2012 | 19.02 | 19.82 | 18.82 | 19.52 | 1,320,492 | +0.73(+3.89%) |
Aug 06, 2012 | 18.53 | 19.11 | 18.51 | 18.79 | 1,138,551 | +0.38(+2.08%) |
Aug 03, 2012 | 17.97 | 18.52 | 17.90 | 18.40 | 1,549,418 | +0.96(+5.50%) |
Aug 02, 2012 | 17.67 | 17.83 | 17.16 | 17.44 | 1,415,415 | -0.38(-2.15%) |
Aug 01, 2012 | 18.82 | 18.91 | 17.78 | 17.83 | 1,189,813 | -0.86(-4.59%) |
Jul 31, 2012 | 18.86 | 19.11 | 18.49 | 18.68 | 976,401 | -0.21(-1.12%) |
Jul 30, 2012 | 18.29 | 18.95 | 18.20 | 18.90 | 1,479,580 | +0.60(+3.30%) |
Jul 27, 2012 | 17.43 | 18.49 | 17.29 | 18.29 | 2,474,060 | +1.12(+6.53%) |
Jul 26, 2012 | 17.83 | 18.13 | 16.49 | 17.17 | 3,187,371 | -0.18(-1.03%) |
Jul 25, 2012 | 17.63 | 17.72 | 16.91 | 17.35 | 1,852,866 | -0.10(-0.58%) |
Jul 24, 2012 | 18.40 | 18.41 | 17.21 | 17.45 | 1,970,395 | -0.77(-4.24%) |
Jul 23, 2012 | 18.35 | 18.67 | 18.12 | 18.23 | 1,220,921 | -0.64(-3.38%) |
Jul 20, 2012 | 19.13 | 19.31 | 18.80 | 18.86 | 926,772 | -0.67(-3.44%) |
Jul 19, 2012 | 19.31 | 19.65 | 19.13 | 19.53 | 921,978 | +0.33(+1.73%) |
Jul 18, 2012 | 19.24 | 19.52 | 19.10 | 19.20 | 943,083 | -0.16(-0.83%) |
Jul 17, 2012 | 19.22 | 19.48 | 18.84 | 19.36 | 691,281 | +0.29(+1.51%) |
Jul 16, 2012 | 18.79 | 19.19 | 18.67 | 19.08 | 1,033,148 | +0.16(+0.85%) |
Jul 13, 2012 | 18.17 | 18.95 | 18.07 | 18.91 | 1,380,691 | +0.80(+4.41%) |
Jul 12, 2012 | 18.15 | 18.23 | 17.64 | 18.12 | 1,252,659 | -0.27(-1.48%) |
Jul 11, 2012 | 18.82 | 18.95 | 18.07 | 18.39 | 774,207 | -0.43(-2.30%) |
Jul 10, 2012 | 19.08 | 19.42 | 18.65 | 18.82 | 1,056,559 | -0.07(-0.36%) |
Jul 09, 2012 | 19.05 | 19.28 | 18.78 | 18.89 | 1,457,841 | -0.16(-0.85%) |
Jul 06, 2012 | 19.36 | 19.40 | 18.56 | 19.05 | 1,024,846 | -0.62(-3.15%) |
Jul 05, 2012 | 19.32 | 19.83 | 19.31 | 19.67 | 1,458,437 | +0.25(+1.31%) |
Jul 03, 2012 | 18.87 | 19.42 | 18.87 | 19.42 | 774,145 | +0.37(+1.96%) |
Jul 02, 2012 | 18.88 | 19.17 | 18.77 | 19.04 | 1,386,191 | +0.16(+0.86%) |
Jun 29, 2012 | 18.48 | 19.01 | 18.48 | 18.88 | 2,385,109 | +0.82(+4.52%) |
Jun 28, 2012 | 17.38 | 18.06 | 17.33 | 18.06 | 1,340,533 | +0.53(+3.00%) |
Jun 27, 2012 | 17.23 | 17.65 | 16.84 | 17.54 | 1,790,149 | +0.25(+1.42%) |
Jun 26, 2012 | 17.68 | 17.86 | 17.21 | 17.29 | 1,397,245 | -0.33(-1.88%) |
Jun 25, 2012 | 17.85 | 17.97 | 17.27 | 17.62 | 822,656 | -0.51(-2.81%) |
Jun 22, 2012 | 18.01 | 18.84 | 17.99 | 18.13 | 2,161,021 | +0.32(+1.81%) |
Jun 21, 2012 | 18.44 | 18.44 | 17.57 | 17.81 | 1,530,629 | -0.54(-2.92%) |
Jun 20, 2012 | 18.39 | 18.45 | 17.91 | 18.35 | 1,583,366 | -0.05(-0.28%) |
Jun 19, 2012 | 17.62 | 18.69 | 17.62 | 18.40 | 2,224,377 | +0.96(+5.51%) |
Jun 18, 2012 | 17.75 | 17.91 | 17.38 | 17.44 | 1,604,731 | -0.54(-3.03%) |
Jun 15, 2012 | 17.74 | 18.06 | 17.59 | 17.98 | 1,405,676 | +0.28(+1.58%) |
Jun 14, 2012 | 17.14 | 17.75 | 16.99 | 17.70 | 1,727,854 | +0.60(+3.53%) |
Jun 13, 2012 | 17.68 | 17.68 | 16.98 | 17.10 | 2,532,805 | -0.79(-4.42%) |
Jun 12, 2012 | 17.33 | 18.01 | 17.32 | 17.89 | 1,629,109 | +0.71(+4.11%) |
Jun 11, 2012 | 18.11 | 18.21 | 17.13 | 17.18 | 1,357,015 | -0.70(-3.90%) |
Jun 08, 2012 | 17.41 | 17.95 | 17.33 | 17.88 | 1,098,046 | +0.37(+2.14%) |
Jun 07, 2012 | 17.91 | 18.03 | 17.29 | 17.50 | 1,638,080 | -0.08(-0.44%) |
Jun 06, 2012 | 17.37 | 17.61 | 17.08 | 17.58 | 1,932,361 | +0.42(+2.43%) |
Jun 05, 2012 | 16.77 | 17.21 | 16.70 | 17.16 | 1,723,991 | +0.31(+1.87%) |
Jun 04, 2012 | 17.39 | 17.57 | 16.44 | 16.85 | 4,542,215 | -0.49(-2.84%) |