Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.65 | 20.65 | 20.36 | 20.38 | 51,264 | -0.14(-0.66%) |
Aug 30, 2012 | 20.73 | 20.73 | 20.46 | 20.52 | 19,949 | -0.23(-1.09%) |
Aug 29, 2012 | 20.49 | 20.74 | 20.45 | 20.74 | 36,456 | +0.25(+1.24%) |
Aug 27, 2012 | 20.55 | 20.59 | 20.26 | 20.49 | 33,754 | -0.06(-0.29%) |
Aug 24, 2012 | 20.47 | 20.60 | 20.38 | 20.55 | 26,215 | +0.20(+0.96%) |
Aug 23, 2012 | 20.62 | 20.65 | 20.16 | 20.35 | 32,956 | -0.21(-1.01%) |
Aug 22, 2012 | 20.68 | 20.69 | 20.46 | 20.56 | 50,186 | -0.17(-0.83%) |
Aug 21, 2012 | 20.77 | 20.96 | 20.63 | 20.73 | 51,507 | -0.04(-0.20%) |
Aug 20, 2012 | 20.59 | 20.77 | 20.56 | 20.77 | 24,569 | +0.11(+0.52%) |
Aug 17, 2012 | 20.35 | 20.72 | 20.35 | 20.67 | 73,327 | +0.24(+1.19%) |
Aug 16, 2012 | 20.57 | 20.57 | 20.29 | 20.42 | 36,215 | -0.11(-0.52%) |
Aug 15, 2012 | 20.39 | 20.57 | 20.39 | 20.53 | 26,374 | +0.05(+0.23%) |
Aug 14, 2012 | 20.72 | 20.72 | 20.35 | 20.48 | 28,267 | -0.09(-0.43%) |
Aug 13, 2012 | 20.45 | 20.71 | 20.30 | 20.57 | 40,522 | +0.09(+0.46%) |
Aug 10, 2012 | 20.54 | 20.58 | 20.19 | 20.48 | 53,253 | -0.09(-0.43%) |
Aug 09, 2012 | 20.48 | 20.63 | 20.48 | 20.57 | 25,082 | +0.02(+0.09%) |
Aug 08, 2012 | 20.56 | 20.78 | 20.42 | 20.55 | 26,538 | -0.12(-0.60%) |
Aug 07, 2012 | 20.68 | 20.80 | 20.64 | 20.67 | 59,081 | +0.07(+0.35%) |
Aug 06, 2012 | 20.71 | 20.74 | 20.54 | 20.60 | 54,007 | -0.08(-0.37%) |
Aug 03, 2012 | 20.12 | 20.74 | 20.08 | 20.68 | 78,609 | +0.66(+3.29%) |
Aug 02, 2012 | 20.04 | 20.16 | 19.91 | 20.02 | 35,799 | -0.06(-0.29%) |
Aug 01, 2012 | 20.23 | 20.39 | 20.08 | 20.08 | 80,562 | -0.04(-0.18%) |
Jul 31, 2012 | 20.34 | 20.49 | 20.10 | 20.11 | 109,655 | -0.28(-1.37%) |
Jul 30, 2012 | 20.73 | 20.73 | 20.33 | 20.39 | 61,889 | -0.15(-0.75%) |
Jul 27, 2012 | 20.40 | 20.74 | 20.14 | 20.55 | 52,921 | +0.28(+1.40%) |
Jul 26, 2012 | 20.32 | 20.38 | 20.14 | 20.26 | 46,271 | +0.13(+0.65%) |
Jul 25, 2012 | 20.22 | 20.22 | 20.09 | 20.13 | 38,648 | +0.07(+0.32%) |
Jul 24, 2012 | 20.19 | 20.27 | 19.90 | 20.07 | 86,596 | -0.06(-0.28%) |
Jul 23, 2012 | 20.09 | 20.23 | 20.01 | 20.12 | 67,697 | -0.26(-1.29%) |
Jul 20, 2012 | 20.37 | 20.61 | 20.23 | 20.39 | 93,690 | -0.11(-0.52%) |
Jul 19, 2012 | 20.17 | 20.90 | 20.17 | 20.49 | 115,974 | -0.21(-1.00%) |
Jul 18, 2012 | 20.27 | 20.72 | 20.27 | 20.70 | 113,074 | +0.34(+1.66%) |
Jul 17, 2012 | 20.28 | 20.41 | 20.09 | 20.36 | 51,999 | +0.25(+1.24%) |
Jul 16, 2012 | 20.23 | 20.38 | 20.08 | 20.11 | 71,761 | -0.20(-0.99%) |
Jul 13, 2012 | 20.10 | 20.40 | 20.10 | 20.32 | 57,849 | +0.23(+1.15%) |
Jul 12, 2012 | 20.03 | 20.27 | 19.92 | 20.09 | 210,228 | -0.04(-0.18%) |
Jul 11, 2012 | 20.03 | 20.16 | 20.03 | 20.12 | 49,671 | +0.05(+0.24%) |
Jul 10, 2012 | 20.03 | 20.13 | 19.85 | 20.07 | 47,533 | +0.08(+0.39%) |
Jul 09, 2012 | 19.82 | 20.01 | 19.65 | 20.00 | 65,048 | +0.19(+0.96%) |
Jul 06, 2012 | 19.67 | 19.86 | 19.65 | 19.81 | 29,464 | -0.05(-0.24%) |
Jul 05, 2012 | 19.81 | 19.93 | 19.75 | 19.85 | 54,350 | -0.08(-0.42%) |
Jul 03, 2012 | 19.91 | 19.95 | 19.83 | 19.94 | 54,939 | +0.03(+0.15%) |
Jul 02, 2012 | 19.91 | 19.91 | 19.70 | 19.91 | 86,110 | +0.06(+0.30%) |
Jun 29, 2012 | 19.78 | 19.88 | 19.72 | 19.85 | 52,975 | +0.33(+1.67%) |
Jun 28, 2012 | 19.29 | 19.55 | 19.11 | 19.52 | 52,416 | +0.04(+0.21%) |
Jun 27, 2012 | 19.43 | 19.63 | 19.31 | 19.48 | 61,148 | +0.07(+0.34%) |
Jun 26, 2012 | 19.44 | 19.58 | 19.25 | 19.42 | 37,976 | -0.07(-0.36%) |
Jun 25, 2012 | 19.43 | 19.58 | 19.30 | 19.49 | 48,324 | -0.12(-0.63%) |
Jun 22, 2012 | 19.56 | 19.81 | 19.44 | 19.61 | 184,437 | +0.15(+0.76%) |
Jun 21, 2012 | 19.58 | 19.58 | 19.33 | 19.46 | 118,240 | -0.04(-0.21%) |
Jun 20, 2012 | 19.47 | 19.62 | 19.36 | 19.50 | 50,444 | +0.04(+0.21%) |
Jun 19, 2012 | 19.44 | 19.63 | 19.42 | 19.46 | 177,310 | +0.05(+0.24%) |
Jun 18, 2012 | 19.37 | 19.61 | 19.33 | 19.42 | 76,928 | -0.03(-0.15%) |
Jun 15, 2012 | 19.50 | 19.65 | 19.36 | 19.45 | 112,863 | -0.17(-0.88%) |
Jun 14, 2012 | 19.34 | 19.70 | 19.34 | 19.62 | 44,477 | +0.27(+1.41%) |
Jun 13, 2012 | 19.30 | 19.50 | 19.19 | 19.34 | 69,716 | +0.02(+0.12%) |
Jun 12, 2012 | 19.22 | 19.37 | 19.05 | 19.32 | 42,153 | +0.21(+1.07%) |
Jun 11, 2012 | 19.67 | 19.67 | 19.11 | 19.12 | 82,523 | -0.39(-1.99%) |
Jun 08, 2012 | 19.23 | 19.55 | 19.23 | 19.50 | 35,832 | +0.15(+0.76%) |
Jun 07, 2012 | 19.60 | 19.67 | 19.30 | 19.36 | 110,785 | -0.13(-0.66%) |
Jun 06, 2012 | 19.34 | 19.52 | 19.31 | 19.48 | 51,838 | +0.20(+1.03%) |
Jun 05, 2012 | 19.04 | 19.33 | 18.99 | 19.29 | 48,907 | +0.10(+0.52%) |
Jun 04, 2012 | 19.13 | 19.27 | 18.98 | 19.19 | 55,557 | +0.08(+0.40%) |