Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.25 | 20.29 | 20.00 | 20.14 | 4,269,957 | +0.12(+0.58%) |
Aug 30, 2012 | 20.22 | 20.23 | 19.97 | 20.02 | 3,950,830 | -0.29(-1.41%) |
Aug 29, 2012 | 20.04 | 20.34 | 19.93 | 20.31 | 5,463,179 | +0.23(+1.13%) |
Aug 27, 2012 | 20.16 | 20.20 | 20.04 | 20.08 | 2,933,071 | -0.05(-0.26%) |
Aug 24, 2012 | 19.89 | 20.24 | 19.85 | 20.14 | 3,850,663 | +0.22(+1.11%) |
Aug 23, 2012 | 20.16 | 20.16 | 19.83 | 19.91 | 4,437,353 | -0.32(-1.58%) |
Aug 22, 2012 | 20.06 | 20.25 | 19.90 | 20.23 | 6,181,576 | +0.04(+0.17%) |
Aug 21, 2012 | 20.21 | 20.39 | 20.08 | 20.20 | 7,018,278 | +0.07(+0.35%) |
Aug 20, 2012 | 19.89 | 20.18 | 19.56 | 20.13 | 6,939,976 | -0.02(-0.12%) |
Aug 17, 2012 | 20.46 | 20.49 | 20.04 | 20.15 | 5,682,359 | -0.17(-0.86%) |
Aug 16, 2012 | 20.04 | 20.47 | 20.00 | 20.33 | 10,455,265 | +0.31(+1.57%) |
Aug 15, 2012 | 19.79 | 20.07 | 19.66 | 20.01 | 9,282,271 | +0.13(+0.67%) |
Aug 14, 2012 | 19.85 | 20.08 | 19.71 | 19.88 | 9,328,376 | +0.10(+0.50%) |
Aug 13, 2012 | 19.34 | 19.84 | 19.30 | 19.78 | 11,034,517 | +0.76(+4.02%) |
Aug 10, 2012 | 18.79 | 19.13 | 18.75 | 19.02 | 7,596,203 | +0.12(+0.61%) |
Aug 09, 2012 | 18.80 | 19.07 | 18.63 | 18.90 | 5,096,853 | -0.03(-0.15%) |
Aug 08, 2012 | 19.11 | 19.12 | 18.88 | 18.93 | 6,369,189 | -0.28(-1.47%) |
Aug 07, 2012 | 19.04 | 19.38 | 18.99 | 19.21 | 5,206,639 | +0.25(+1.31%) |
Aug 06, 2012 | 18.93 | 19.03 | 18.81 | 18.96 | 4,172,009 | +0.05(+0.28%) |
Aug 03, 2012 | 18.78 | 19.15 | 18.76 | 18.91 | 5,924,623 | +0.39(+2.09%) |
Aug 02, 2012 | 18.45 | 18.69 | 18.21 | 18.52 | 7,023,816 | -0.23(-1.20%) |
Aug 01, 2012 | 19.06 | 19.14 | 18.73 | 18.75 | 4,711,498 | -0.22(-1.16%) |
Jul 31, 2012 | 19.01 | 19.13 | 18.95 | 18.97 | 4,827,902 | -0.02(-0.09%) |
Jul 30, 2012 | 19.25 | 19.25 | 18.89 | 18.99 | 6,518,717 | -0.30(-1.56%) |
Jul 27, 2012 | 19.12 | 19.44 | 18.99 | 19.29 | 9,967,628 | +0.53(+2.84%) |
Jul 26, 2012 | 18.63 | 19.46 | 18.50 | 18.75 | 9,564,095 | +0.62(+3.41%) |
Jul 25, 2012 | 18.40 | 18.51 | 17.97 | 18.14 | 8,198,237 | -0.02(-0.13%) |
Jul 24, 2012 | 18.55 | 18.62 | 17.99 | 18.16 | 6,737,038 | -0.40(-2.18%) |
Jul 23, 2012 | 18.63 | 18.74 | 18.30 | 18.56 | 7,431,564 | -0.10(-0.56%) |
Jul 20, 2012 | 18.67 | 18.95 | 18.56 | 18.67 | 7,650,160 | -0.17(-0.92%) |
Jul 19, 2012 | 18.72 | 19.00 | 18.37 | 18.84 | 11,165,132 | +0.15(+0.80%) |
Jul 18, 2012 | 18.26 | 18.86 | 18.15 | 18.69 | 11,061,117 | +0.26(+1.41%) |
Jul 17, 2012 | 17.91 | 18.65 | 17.91 | 18.43 | 13,453,883 | +0.68(+3.84%) |
Jul 16, 2012 | 17.75 | 17.88 | 17.31 | 17.75 | 9,474,420 | -0.03(-0.16%) |
Jul 13, 2012 | 17.39 | 18.15 | 17.36 | 17.78 | 11,274,238 | +0.40(+2.33%) |
Jul 12, 2012 | 16.98 | 17.54 | 16.88 | 17.37 | 8,874,654 | +0.20(+1.14%) |
Jul 11, 2012 | 16.82 | 17.30 | 16.78 | 17.18 | 13,738,552 | +0.66(+4.03%) |
Jul 10, 2012 | 16.80 | 16.97 | 16.36 | 16.51 | 6,593,631 | -0.20(-1.21%) |
Jul 09, 2012 | 16.75 | 16.80 | 16.53 | 16.71 | 5,991,317 | -0.09(-0.55%) |
Jul 06, 2012 | 16.78 | 16.86 | 16.66 | 16.81 | 6,599,048 | -0.25(-1.49%) |
Jul 05, 2012 | 17.06 | 17.17 | 16.78 | 17.06 | 3,634,371 | -0.03(-0.20%) |
Jul 03, 2012 | 16.79 | 17.25 | 16.75 | 17.10 | 3,993,620 | +0.35(+2.11%) |
Jul 02, 2012 | 16.71 | 16.79 | 16.38 | 16.74 | 6,299,108 | +0.03(+0.17%) |
Jun 29, 2012 | 16.62 | 16.78 | 16.53 | 16.71 | 8,395,352 | +0.59(+3.66%) |
Jun 28, 2012 | 16.19 | 16.22 | 15.84 | 16.12 | 6,992,003 | -0.16(-0.99%) |
Jun 27, 2012 | 16.27 | 16.44 | 16.21 | 16.29 | 5,460,686 | +0.09(+0.57%) |
Jun 26, 2012 | 16.30 | 16.37 | 16.12 | 16.19 | 6,651,426 | -0.10(-0.64%) |
Jun 25, 2012 | 16.65 | 16.66 | 16.26 | 16.30 | 5,790,262 | -0.60(-3.53%) |
Jun 22, 2012 | 16.80 | 16.96 | 16.52 | 16.89 | 9,131,913 | +0.20(+1.21%) |
Jun 21, 2012 | 17.21 | 17.27 | 16.67 | 16.69 | 4,633,004 | -0.46(-2.70%) |
Jun 20, 2012 | 17.29 | 17.33 | 16.99 | 17.15 | 5,429,458 | -0.15(-0.87%) |
Jun 19, 2012 | 16.96 | 17.47 | 16.88 | 17.30 | 8,127,800 | +0.45(+2.64%) |
Jun 18, 2012 | 16.66 | 16.96 | 16.50 | 16.86 | 6,351,917 | +0.18(+1.11%) |
Jun 15, 2012 | 16.77 | 16.82 | 16.51 | 16.67 | 6,512,691 | +0.03(+0.21%) |
Jun 14, 2012 | 16.54 | 16.74 | 16.41 | 16.64 | 5,569,388 | +0.10(+0.63%) |
Jun 13, 2012 | 16.79 | 16.91 | 16.48 | 16.54 | 4,843,349 | -0.32(-1.89%) |
Jun 12, 2012 | 16.61 | 16.86 | 16.55 | 16.85 | 5,430,017 | +0.31(+1.89%) |
Jun 11, 2012 | 17.12 | 17.16 | 16.53 | 16.54 | 5,980,835 | -0.38(-2.26%) |
Jun 08, 2012 | 16.81 | 16.94 | 16.53 | 16.92 | 5,800,285 | +0.03(+0.17%) |
Jun 07, 2012 | 17.15 | 17.49 | 16.83 | 16.89 | 8,706,225 | +0.03(+0.17%) |
Jun 06, 2012 | 16.36 | 16.87 | 16.36 | 16.86 | 9,570,792 | +0.63(+3.88%) |
Jun 05, 2012 | 16.01 | 16.32 | 15.96 | 16.23 | 5,883,152 | +0.16(+0.97%) |
Jun 04, 2012 | 16.28 | 16.28 | 15.78 | 16.08 | 9,544,070 | -0.19(-1.14%) |