Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.77 | 19.92 | 19.62 | 19.71 | 842,889 | +0.05(+0.23%) |
Aug 30, 2012 | 19.64 | 19.79 | 19.57 | 19.66 | 724,703 | -0.06(-0.32%) |
Aug 29, 2012 | 19.38 | 19.78 | 19.35 | 19.73 | 1,111,788 | +0.57(+3.00%) |
Aug 27, 2012 | 19.07 | 19.20 | 18.87 | 19.15 | 768,959 | +0.15(+0.79%) |
Aug 24, 2012 | 18.73 | 19.02 | 18.62 | 19.00 | 1,168,833 | +0.22(+1.18%) |
Aug 23, 2012 | 18.92 | 19.10 | 18.74 | 18.78 | 1,812,988 | -0.24(-1.26%) |
Aug 22, 2012 | 19.02 | 19.18 | 18.95 | 19.02 | 722,365 | -0.05(-0.26%) |
Aug 21, 2012 | 19.07 | 19.25 | 18.92 | 19.07 | 961,070 | +0.01(+0.07%) |
Aug 20, 2012 | 19.29 | 19.35 | 18.79 | 19.06 | 1,360,082 | -0.31(-1.62%) |
Aug 17, 2012 | 19.00 | 19.47 | 19.00 | 19.37 | 1,118,495 | +0.34(+1.76%) |
Aug 16, 2012 | 18.84 | 19.05 | 18.67 | 19.04 | 990,203 | +0.24(+1.27%) |
Aug 15, 2012 | 18.62 | 19.04 | 18.62 | 18.80 | 816,454 | +0.18(+0.97%) |
Aug 14, 2012 | 18.94 | 19.01 | 18.59 | 18.62 | 1,012,748 | -0.18(-0.96%) |
Aug 13, 2012 | 18.83 | 18.91 | 18.59 | 18.80 | 880,726 | -0.03(-0.16%) |
Aug 10, 2012 | 18.93 | 18.96 | 18.69 | 18.83 | 915,888 | -0.18(-0.95%) |
Aug 09, 2012 | 19.16 | 19.23 | 18.80 | 19.01 | 1,194,103 | -0.27(-1.39%) |
Aug 08, 2012 | 19.42 | 19.51 | 19.04 | 19.27 | 1,180,300 | -0.27(-1.39%) |
Aug 07, 2012 | 19.18 | 19.64 | 19.17 | 19.55 | 1,919,277 | +0.47(+2.44%) |
Aug 06, 2012 | 18.94 | 19.21 | 18.94 | 19.08 | 1,220,449 | +0.10(+0.53%) |
Aug 03, 2012 | 18.63 | 19.15 | 18.57 | 18.98 | 1,186,107 | +0.61(+3.33%) |
Aug 02, 2012 | 18.18 | 18.47 | 17.96 | 18.37 | 1,194,733 | +0.19(+1.04%) |
Aug 01, 2012 | 18.76 | 18.86 | 18.16 | 18.18 | 1,671,121 | -0.44(-2.36%) |
Jul 31, 2012 | 18.67 | 18.99 | 18.53 | 18.62 | 1,755,747 | -0.13(-0.69%) |
Jul 30, 2012 | 19.02 | 19.10 | 18.74 | 18.75 | 969,022 | -0.28(-1.45%) |
Jul 27, 2012 | 18.87 | 19.11 | 18.52 | 19.03 | 1,428,203 | +0.26(+1.36%) |
Jul 26, 2012 | 18.68 | 18.92 | 18.55 | 18.77 | 1,048,734 | +0.29(+1.54%) |
Jul 25, 2012 | 18.34 | 18.58 | 18.27 | 18.49 | 1,595,614 | +0.18(+0.98%) |
Jul 24, 2012 | 18.06 | 18.36 | 17.93 | 18.31 | 2,259,489 | +0.33(+1.84%) |
Jul 23, 2012 | 17.82 | 18.06 | 17.70 | 17.98 | 1,024,127 | -0.06(-0.33%) |
Jul 20, 2012 | 18.34 | 18.50 | 17.97 | 18.03 | 1,154,302 | -0.40(-2.18%) |
Jul 19, 2012 | 18.21 | 18.60 | 17.98 | 18.44 | 943,031 | +0.31(+1.73%) |
Jul 18, 2012 | 17.73 | 18.27 | 17.67 | 18.12 | 764,678 | +0.24(+1.36%) |
Jul 17, 2012 | 17.74 | 17.95 | 17.58 | 17.88 | 1,260,476 | +0.21(+1.19%) |
Jul 16, 2012 | 17.73 | 17.79 | 17.53 | 17.67 | 1,176,537 | -0.08(-0.47%) |
Jul 13, 2012 | 17.36 | 17.80 | 17.28 | 17.75 | 1,893,083 | +0.42(+2.42%) |
Jul 12, 2012 | 17.18 | 17.49 | 16.95 | 17.33 | 2,535,806 | +0.05(+0.27%) |
Jul 11, 2012 | 17.17 | 17.46 | 17.02 | 17.29 | 3,286,315 | +0.12(+0.68%) |
Jul 10, 2012 | 16.14 | 17.47 | 16.14 | 17.17 | 8,128,538 | +1.11(+6.89%) |
Jul 09, 2012 | 16.04 | 16.15 | 15.84 | 16.06 | 2,220,929 | -0.02(-0.10%) |
Jul 06, 2012 | 16.09 | 16.29 | 16.03 | 16.08 | 1,188,038 | -0.17(-1.03%) |
Jul 05, 2012 | 15.99 | 16.38 | 15.99 | 16.25 | 2,207,691 | +0.21(+1.31%) |
Jul 03, 2012 | 15.83 | 16.13 | 15.83 | 16.04 | 1,390,781 | +0.19(+1.19%) |
Jul 02, 2012 | 16.25 | 16.21 | 15.73 | 15.85 | 3,364,785 | -0.40(-2.48%) |
Jun 29, 2012 | 16.19 | 16.48 | 15.76 | 16.25 | 1,935,322 | +0.27(+1.71%) |
Jun 28, 2012 | 15.93 | 16.10 | 15.53 | 15.98 | 1,702,831 | -0.01(-0.08%) |
Jun 27, 2012 | 15.97 | 16.07 | 15.79 | 15.99 | 1,340,451 | +0.05(+0.31%) |
Jun 26, 2012 | 15.93 | 16.11 | 15.78 | 15.94 | 1,238,069 | +0.00(+0.03%) |
Jun 25, 2012 | 15.68 | 16.00 | 15.58 | 15.94 | 1,379,429 | +0.08(+0.47%) |
Jun 22, 2012 | 16.05 | 16.06 | 15.68 | 15.86 | 1,490,899 | -0.15(-0.97%) |
Jun 21, 2012 | 16.04 | 16.17 | 15.98 | 16.02 | 2,671,828 | -0.05(-0.29%) |
Jun 20, 2012 | 15.86 | 16.08 | 15.83 | 16.06 | 1,575,074 | +0.15(+0.92%) |
Jun 19, 2012 | 15.70 | 15.95 | 15.65 | 15.92 | 1,874,747 | +0.28(+1.82%) |
Jun 18, 2012 | 15.63 | 15.66 | 15.45 | 15.63 | 1,413,493 | -0.23(-1.47%) |
Jun 15, 2012 | 15.70 | 15.95 | 15.64 | 15.87 | 1,620,593 | +0.22(+1.39%) |
Jun 14, 2012 | 15.98 | 16.18 | 15.59 | 15.65 | 2,089,295 | -0.32(-2.01%) |
Jun 13, 2012 | 16.73 | 16.79 | 15.93 | 15.97 | 2,557,933 | -0.81(-4.85%) |
Jun 12, 2012 | 16.79 | 16.94 | 16.60 | 16.79 | 1,644,957 | +0.08(+0.50%) |
Jun 11, 2012 | 17.19 | 17.19 | 16.70 | 16.70 | 1,157,767 | -0.31(-1.82%) |
Jun 08, 2012 | 16.97 | 17.10 | 16.73 | 17.01 | 1,851,228 | -0.01(-0.05%) |
Jun 07, 2012 | 17.47 | 17.47 | 16.67 | 17.02 | 2,041,347 | -0.27(-1.57%) |
Jun 06, 2012 | 17.44 | 17.47 | 17.10 | 17.29 | 2,255,890 | -0.06(-0.36%) |
Jun 05, 2012 | 17.01 | 17.41 | 16.93 | 17.36 | 1,200,261 | +0.25(+1.47%) |
Jun 04, 2012 | 17.14 | 17.25 | 16.77 | 17.10 | 1,736,599 | -0.03(-0.17%) |