Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.09 | 21.09 | 20.54 | 20.67 | 68,401 | -0.25(-1.19%) |
Aug 30, 2012 | 21.36 | 21.43 | 20.92 | 20.92 | 12,006 | -0.60(-2.80%) |
Aug 29, 2012 | 21.50 | 21.52 | 21.36 | 21.52 | 18,848 | +0.02(+0.09%) |
Aug 27, 2012 | 21.54 | 21.58 | 21.34 | 21.50 | 5,497 | -0.04(-0.17%) |
Aug 24, 2012 | 21.54 | 21.58 | 21.41 | 21.54 | 8,088 | -0.02(-0.11%) |
Aug 23, 2012 | 21.66 | 21.87 | 21.55 | 21.57 | 5,958 | -0.26(-1.19%) |
Aug 22, 2012 | 21.94 | 22.14 | 21.70 | 21.83 | 19,774 | -0.23(-1.04%) |
Aug 21, 2012 | 22.29 | 22.29 | 21.98 | 22.06 | 33,014 | -0.19(-0.86%) |
Aug 20, 2012 | 22.07 | 22.33 | 21.89 | 22.25 | 20,206 | -0.21(-0.94%) |
Aug 17, 2012 | 22.04 | 22.46 | 21.89 | 22.46 | 19,367 | +0.34(+1.54%) |
Aug 16, 2012 | 21.86 | 22.24 | 21.86 | 22.12 | 13,051 | -0.06(-0.25%) |
Aug 15, 2012 | 21.71 | 22.17 | 21.71 | 22.17 | 13,064 | +0.47(+2.14%) |
Aug 14, 2012 | 22.28 | 22.30 | 21.63 | 21.71 | 18,945 | -0.42(-1.88%) |
Aug 13, 2012 | 21.68 | 22.12 | 21.68 | 22.12 | 4,886 | +0.43(+1.97%) |
Aug 10, 2012 | 21.65 | 22.20 | 21.62 | 21.70 | 4,649 | -0.05(-0.23%) |
Aug 09, 2012 | 21.60 | 22.24 | 21.55 | 21.75 | 5,865 | -0.33(-1.52%) |
Aug 08, 2012 | 21.89 | 22.24 | 21.83 | 22.08 | 8,906 | +0.14(+0.62%) |
Aug 07, 2012 | 22.02 | 22.30 | 21.83 | 21.94 | 32,893 | -0.04(-0.20%) |
Aug 06, 2012 | 21.71 | 22.01 | 21.40 | 21.99 | 17,004 | +0.29(+1.34%) |
Aug 03, 2012 | 21.13 | 21.80 | 20.57 | 21.70 | 33,054 | +0.82(+3.92%) |
Aug 02, 2012 | 21.00 | 21.20 | 20.57 | 20.88 | 35,692 | -0.28(-1.32%) |
Aug 01, 2012 | 21.95 | 21.95 | 21.16 | 21.16 | 29,452 | -0.81(-3.67%) |
Jul 31, 2012 | 21.54 | 22.07 | 21.14 | 21.96 | 35,872 | +0.30(+1.37%) |
Jul 30, 2012 | 21.63 | 21.88 | 21.52 | 21.67 | 12,364 | +0.01(+0.03%) |
Jul 27, 2012 | 21.15 | 21.71 | 20.95 | 21.66 | 70,755 | +0.53(+2.49%) |
Jul 26, 2012 | 21.09 | 21.45 | 20.98 | 21.13 | 37,684 | +0.48(+2.31%) |
Jul 25, 2012 | 20.83 | 21.05 | 20.58 | 20.65 | 16,864 | -0.07(-0.36%) |
Jul 24, 2012 | 21.02 | 21.18 | 20.57 | 20.73 | 24,399 | -0.13(-0.62%) |
Jul 23, 2012 | 20.91 | 21.24 | 20.62 | 20.86 | 30,652 | -0.32(-1.49%) |
Jul 20, 2012 | 21.54 | 21.58 | 21.18 | 21.18 | 20,583 | -0.55(-2.54%) |
Jul 19, 2012 | 22.06 | 22.06 | 21.73 | 21.73 | 11,045 | -0.32(-1.43%) |
Jul 18, 2012 | 22.11 | 22.16 | 21.77 | 22.04 | 22,465 | -0.05(-0.22%) |
Jul 17, 2012 | 22.02 | 22.34 | 21.89 | 22.09 | 55,877 | -0.22(-1.00%) |
Jul 16, 2012 | 22.39 | 22.39 | 22.05 | 22.32 | 12,178 | -0.14(-0.61%) |
Jul 13, 2012 | 21.78 | 22.55 | 21.71 | 22.45 | 66,100 | +0.78(+3.58%) |
Jul 12, 2012 | 21.58 | 21.83 | 21.16 | 21.68 | 21,868 | -0.11(-0.48%) |
Jul 11, 2012 | 21.32 | 21.85 | 21.25 | 21.78 | 41,521 | +0.38(+1.80%) |
Jul 10, 2012 | 21.14 | 21.42 | 20.84 | 21.40 | 14,661 | +0.38(+1.80%) |
Jul 09, 2012 | 20.87 | 21.18 | 20.76 | 21.02 | 21,178 | +0.20(+0.98%) |
Jul 06, 2012 | 20.96 | 21.11 | 20.73 | 20.82 | 57,152 | -0.38(-1.78%) |
Jul 05, 2012 | 21.05 | 21.39 | 20.95 | 21.19 | 28,354 | +0.15(+0.71%) |
Jul 03, 2012 | 20.46 | 21.05 | 20.45 | 21.05 | 32,815 | +0.65(+3.19%) |
Jul 02, 2012 | 20.06 | 20.39 | 19.83 | 20.39 | 67,706 | +0.34(+1.69%) |
Jun 29, 2012 | 20.01 | 20.12 | 19.90 | 20.06 | 61,924 | +0.33(+1.65%) |
Jun 28, 2012 | 19.72 | 19.78 | 19.55 | 19.73 | 27,420 | -0.22(-1.08%) |
Jun 27, 2012 | 19.67 | 20.01 | 19.50 | 19.94 | 39,987 | +0.29(+1.47%) |
Jun 26, 2012 | 19.27 | 19.69 | 19.16 | 19.66 | 53,179 | +0.11(+0.57%) |
Jun 25, 2012 | 19.16 | 19.69 | 18.97 | 19.54 | 35,770 | +0.25(+1.28%) |
Jun 22, 2012 | 18.69 | 19.31 | 18.55 | 19.30 | 822,801 | +0.86(+4.67%) |
Jun 21, 2012 | 18.50 | 18.71 | 18.28 | 18.44 | 31,201 | +0.02(+0.10%) |
Jun 20, 2012 | 18.69 | 18.69 | 18.28 | 18.42 | 36,697 | -0.26(-1.38%) |
Jun 19, 2012 | 18.41 | 18.71 | 17.82 | 18.68 | 57,507 | +0.34(+1.88%) |
Jun 18, 2012 | 17.85 | 18.82 | 17.57 | 18.33 | 38,621 | +0.44(+2.44%) |
Jun 15, 2012 | 17.56 | 18.01 | 17.40 | 17.89 | 46,350 | +0.25(+1.40%) |
Jun 14, 2012 | 17.11 | 17.65 | 17.11 | 17.65 | 18,664 | +0.54(+3.13%) |
Jun 13, 2012 | 16.92 | 17.67 | 16.77 | 17.11 | 50,163 | +0.08(+0.47%) |
Jun 12, 2012 | 16.68 | 17.24 | 16.61 | 17.03 | 76,259 | +0.54(+3.25%) |
Jun 11, 2012 | 16.50 | 16.98 | 16.43 | 16.50 | 42,723 | +0.14(+0.87%) |
Jun 08, 2012 | 16.38 | 16.59 | 16.29 | 16.36 | 10,385 | +0.00(+0.00%) |
Jun 07, 2012 | 16.16 | 16.38 | 16.16 | 16.36 | 33,984 | +0.30(+1.84%) |
Jun 06, 2012 | 15.34 | 16.12 | 15.34 | 16.06 | 19,633 | +0.74(+4.86%) |
Jun 05, 2012 | 15.24 | 15.54 | 14.96 | 15.32 | 33,754 | -0.04(-0.28%) |
Jun 04, 2012 | 15.08 | 15.49 | 15.08 | 15.36 | 23,547 | +0.41(+2.72%) |