Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.69 | 23.20 | 22.21 | 23.01 | 205,832 | +0.57(+2.54%) |
Aug 30, 2012 | 22.43 | 22.64 | 22.35 | 22.44 | 97,177 | -0.21(-0.93%) |
Aug 29, 2012 | 22.45 | 22.69 | 22.24 | 22.65 | 128,498 | +0.22(+0.98%) |
Aug 27, 2012 | 22.10 | 22.57 | 22.08 | 22.43 | 161,027 | +0.44(+2.00%) |
Aug 24, 2012 | 22.08 | 22.25 | 21.83 | 21.99 | 167,623 | -0.10(-0.45%) |
Aug 23, 2012 | 22.64 | 22.71 | 21.77 | 22.09 | 129,193 | -0.66(-2.90%) |
Aug 22, 2012 | 22.69 | 22.90 | 22.43 | 22.75 | 175,469 | +0.05(+0.22%) |
Aug 21, 2012 | 22.81 | 23.10 | 22.50 | 22.70 | 267,583 | -0.01(-0.04%) |
Aug 20, 2012 | 23.09 | 23.18 | 22.57 | 22.71 | 213,299 | -0.49(-2.11%) |
Aug 17, 2012 | 22.66 | 23.34 | 22.54 | 23.20 | 239,295 | +0.48(+2.11%) |
Aug 16, 2012 | 21.78 | 22.98 | 21.78 | 22.72 | 234,080 | +0.81(+3.70%) |
Aug 15, 2012 | 21.82 | 22.00 | 21.75 | 21.91 | 166,405 | -0.05(-0.23%) |
Aug 14, 2012 | 21.95 | 22.01 | 21.78 | 21.96 | 225,511 | +0.01(+0.05%) |
Aug 13, 2012 | 21.95 | 22.01 | 21.60 | 21.95 | 199,297 | -0.08(-0.36%) |
Aug 10, 2012 | 21.95 | 22.09 | 21.70 | 22.03 | 178,046 | +0.07(+0.32%) |
Aug 09, 2012 | 22.29 | 22.29 | 21.77 | 21.96 | 212,390 | -0.28(-1.26%) |
Aug 08, 2012 | 22.18 | 22.66 | 22.11 | 22.24 | 280,157 | +0.03(+0.14%) |
Aug 07, 2012 | 22.40 | 22.40 | 22.11 | 22.21 | 413,848 | -0.09(-0.40%) |
Aug 06, 2012 | 21.59 | 22.49 | 20.91 | 22.30 | 441,618 | +0.53(+2.43%) |
Aug 03, 2012 | 22.09 | 22.45 | 21.14 | 21.77 | 477,326 | -0.28(-1.27%) |
Aug 02, 2012 | 17.92 | 22.07 | 17.45 | 22.05 | 1,538,946 | +4.03(+22.36%) |
Aug 01, 2012 | 19.20 | 19.21 | 18.02 | 18.02 | 515,237 | -1.10(-5.75%) |
Jul 31, 2012 | 17.66 | 19.39 | 17.64 | 19.12 | 687,527 | +1.45(+8.21%) |
Jul 30, 2012 | 18.55 | 18.55 | 17.61 | 17.67 | 344,725 | -0.84(-4.54%) |
Jul 27, 2012 | 18.58 | 18.93 | 18.42 | 18.51 | 521,362 | -0.04(-0.22%) |
Jul 26, 2012 | 18.81 | 19.49 | 18.33 | 18.55 | 186,697 | +0.13(+0.71%) |
Jul 25, 2012 | 18.06 | 18.44 | 18.06 | 18.42 | 199,319 | +0.53(+2.96%) |
Jul 24, 2012 | 18.05 | 18.17 | 17.77 | 17.89 | 295,780 | -0.17(-0.94%) |
Jul 23, 2012 | 18.48 | 18.53 | 18.03 | 18.06 | 465,257 | -0.94(-4.95%) |
Jul 20, 2012 | 18.51 | 19.07 | 18.49 | 19.00 | 311,333 | +0.07(+0.37%) |
Jul 19, 2012 | 18.64 | 19.38 | 18.60 | 18.93 | 200,275 | +0.45(+2.44%) |
Jul 18, 2012 | 18.00 | 18.64 | 17.73 | 18.48 | 772,062 | +0.40(+2.21%) |
Jul 17, 2012 | 18.42 | 18.42 | 17.77 | 18.08 | 202,675 | -0.15(-0.82%) |
Jul 16, 2012 | 18.50 | 18.51 | 18.16 | 18.23 | 177,839 | -0.36(-1.94%) |
Jul 13, 2012 | 18.72 | 18.86 | 18.56 | 18.59 | 126,513 | -0.10(-0.54%) |
Jul 12, 2012 | 18.21 | 18.78 | 17.93 | 18.69 | 207,031 | +0.28(+1.52%) |
Jul 11, 2012 | 18.49 | 18.57 | 18.25 | 18.41 | 247,928 | +0.02(+0.11%) |
Jul 10, 2012 | 18.48 | 18.72 | 18.28 | 18.39 | 334,713 | -0.01(-0.05%) |
Jul 09, 2012 | 18.71 | 18.71 | 18.20 | 18.40 | 218,074 | -0.46(-2.44%) |
Jul 06, 2012 | 19.21 | 19.21 | 18.53 | 18.86 | 267,785 | -0.64(-3.28%) |
Jul 05, 2012 | 18.99 | 19.55 | 18.87 | 19.50 | 312,884 | +0.44(+2.31%) |
Jul 03, 2012 | 18.40 | 19.10 | 18.31 | 19.06 | 147,570 | +0.68(+3.70%) |
Jul 02, 2012 | 18.56 | 18.61 | 18.27 | 18.38 | 230,785 | -0.09(-0.49%) |
Jun 29, 2012 | 18.18 | 18.76 | 17.98 | 18.47 | 258,158 | +0.75(+4.23%) |
Jun 28, 2012 | 17.97 | 18.15 | 17.36 | 17.72 | 155,969 | -0.45(-2.48%) |
Jun 27, 2012 | 18.12 | 18.36 | 18.03 | 18.17 | 168,262 | +0.06(+0.33%) |
Jun 26, 2012 | 17.85 | 18.23 | 17.78 | 18.11 | 230,449 | +0.17(+0.95%) |
Jun 25, 2012 | 18.18 | 18.21 | 17.86 | 17.94 | 147,710 | -0.47(-2.55%) |
Jun 22, 2012 | 18.25 | 18.53 | 18.12 | 18.41 | 474,640 | +0.24(+1.32%) |
Jun 21, 2012 | 19.22 | 19.23 | 18.13 | 18.17 | 247,717 | -1.03(-5.36%) |
Jun 20, 2012 | 19.14 | 19.56 | 19.04 | 19.20 | 299,108 | +0.10(+0.52%) |
Jun 19, 2012 | 18.64 | 19.18 | 18.56 | 19.10 | 360,548 | +0.65(+3.52%) |
Jun 18, 2012 | 18.00 | 18.74 | 17.80 | 18.45 | 333,663 | +0.24(+1.32%) |
Jun 15, 2012 | 17.20 | 18.31 | 17.20 | 18.21 | 426,560 | +1.06(+6.18%) |
Jun 14, 2012 | 17.04 | 17.31 | 16.89 | 17.15 | 459,660 | +0.02(+0.12%) |
Jun 13, 2012 | 17.41 | 17.44 | 17.04 | 17.13 | 476,895 | -0.39(-2.23%) |
Jun 12, 2012 | 17.37 | 17.69 | 17.24 | 17.52 | 364,561 | +0.19(+1.10%) |
Jun 11, 2012 | 18.16 | 18.16 | 17.31 | 17.33 | 536,107 | -0.57(-3.18%) |
Jun 08, 2012 | 18.07 | 18.07 | 17.56 | 17.90 | 366,191 | -0.31(-1.70%) |
Jun 07, 2012 | 18.36 | 18.58 | 18.21 | 18.21 | 459,996 | +0.06(+0.33%) |
Jun 06, 2012 | 17.95 | 18.17 | 17.79 | 18.15 | 295,926 | +0.49(+2.77%) |
Jun 05, 2012 | 17.05 | 17.74 | 17.05 | 17.66 | 320,691 | +0.53(+3.09%) |
Jun 04, 2012 | 17.31 | 17.70 | 17.07 | 17.13 | 539,917 | -0.21(-1.21%) |