Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.45 | 21.62 | 21.26 | 21.44 | 186,580 | +0.16(+0.76%) |
Aug 30, 2012 | 21.35 | 21.46 | 21.06 | 21.28 | 132,215 | -0.20(-0.92%) |
Aug 29, 2012 | 21.23 | 21.62 | 21.09 | 21.47 | 144,619 | +0.04(+0.21%) |
Aug 27, 2012 | 21.53 | 21.62 | 21.32 | 21.43 | 174,299 | -0.02(-0.08%) |
Aug 24, 2012 | 21.31 | 21.58 | 21.09 | 21.45 | 170,662 | +0.00(+0.00%) |
Aug 23, 2012 | 21.67 | 21.70 | 21.14 | 21.45 | 135,698 | -0.16(-0.74%) |
Aug 22, 2012 | 21.37 | 21.66 | 21.29 | 21.61 | 282,248 | +0.15(+0.71%) |
Aug 21, 2012 | 21.54 | 21.82 | 21.24 | 21.46 | 332,269 | +0.05(+0.25%) |
Aug 20, 2012 | 21.67 | 21.71 | 21.21 | 21.40 | 201,622 | -0.27(-1.24%) |
Aug 17, 2012 | 21.31 | 21.67 | 21.23 | 21.67 | 233,732 | +0.36(+1.70%) |
Aug 16, 2012 | 21.46 | 21.70 | 21.29 | 21.31 | 350,976 | -0.17(-0.81%) |
Aug 15, 2012 | 20.89 | 21.54 | 20.45 | 21.48 | 313,957 | +0.78(+3.75%) |
Aug 14, 2012 | 20.84 | 21.18 | 20.56 | 20.70 | 399,698 | -0.15(-0.73%) |
Aug 13, 2012 | 20.72 | 20.93 | 20.36 | 20.86 | 326,226 | +0.12(+0.56%) |
Aug 10, 2012 | 20.82 | 21.17 | 20.35 | 20.74 | 262,229 | -0.18(-0.85%) |
Aug 09, 2012 | 20.50 | 20.96 | 20.24 | 20.92 | 209,186 | +0.52(+2.53%) |
Aug 08, 2012 | 21.18 | 21.18 | 18.78 | 20.40 | 739,435 | -0.65(-3.09%) |
Aug 07, 2012 | 20.52 | 21.53 | 20.42 | 21.05 | 747,031 | +0.88(+4.38%) |
Aug 06, 2012 | 19.83 | 20.24 | 19.64 | 20.17 | 329,968 | +0.41(+2.08%) |
Aug 03, 2012 | 19.53 | 19.93 | 19.30 | 19.76 | 238,462 | +0.51(+2.64%) |
Aug 02, 2012 | 19.22 | 19.29 | 18.73 | 19.25 | 197,567 | -0.17(-0.87%) |
Aug 01, 2012 | 19.44 | 19.53 | 19.22 | 19.42 | 309,147 | +0.08(+0.41%) |
Jul 31, 2012 | 19.30 | 19.55 | 19.14 | 19.34 | 391,297 | -0.06(-0.32%) |
Jul 30, 2012 | 19.36 | 19.47 | 19.13 | 19.40 | 188,876 | +0.02(+0.09%) |
Jul 27, 2012 | 18.92 | 19.48 | 18.73 | 19.38 | 178,708 | +0.52(+2.74%) |
Jul 26, 2012 | 18.90 | 18.91 | 18.37 | 18.87 | 222,600 | +0.23(+1.24%) |
Jul 25, 2012 | 18.37 | 18.68 | 18.24 | 18.64 | 198,543 | +0.31(+1.70%) |
Jul 24, 2012 | 18.58 | 18.80 | 18.17 | 18.32 | 212,117 | -0.22(-1.20%) |
Jul 23, 2012 | 18.72 | 18.91 | 18.31 | 18.55 | 170,181 | -0.37(-1.98%) |
Jul 20, 2012 | 18.88 | 18.99 | 18.73 | 18.92 | 206,175 | -0.12(-0.61%) |
Jul 19, 2012 | 19.12 | 19.16 | 18.80 | 19.04 | 151,957 | +0.00(+0.00%) |
Jul 18, 2012 | 18.75 | 19.09 | 18.73 | 19.04 | 311,953 | +0.31(+1.67%) |
Jul 17, 2012 | 18.53 | 18.81 | 18.13 | 18.73 | 352,287 | +0.31(+1.70%) |
Jul 16, 2012 | 18.15 | 18.64 | 18.03 | 18.41 | 369,721 | +0.29(+1.57%) |
Jul 13, 2012 | 17.88 | 18.22 | 17.65 | 18.13 | 170,082 | +0.29(+1.65%) |
Jul 12, 2012 | 17.87 | 17.87 | 17.42 | 17.83 | 229,703 | -0.16(-0.89%) |
Jul 11, 2012 | 18.03 | 18.27 | 17.68 | 17.99 | 450,212 | -0.03(-0.15%) |
Jul 10, 2012 | 18.01 | 18.27 | 17.68 | 18.02 | 443,480 | +0.10(+0.55%) |
Jul 09, 2012 | 17.70 | 18.22 | 17.66 | 17.92 | 323,659 | +0.10(+0.55%) |
Jul 06, 2012 | 18.12 | 18.21 | 17.58 | 17.82 | 172,825 | -0.48(-2.63%) |
Jul 05, 2012 | 18.27 | 18.41 | 18.13 | 18.31 | 193,984 | +0.02(+0.10%) |
Jul 03, 2012 | 18.10 | 18.29 | 18.00 | 18.29 | 208,463 | +0.19(+1.03%) |
Jul 02, 2012 | 17.83 | 18.11 | 17.59 | 18.10 | 380,500 | +0.31(+1.75%) |
Jun 29, 2012 | 17.75 | 17.82 | 17.41 | 17.79 | 262,881 | +0.39(+2.26%) |
Jun 28, 2012 | 17.34 | 17.41 | 17.13 | 17.40 | 340,026 | -0.03(-0.15%) |
Jun 27, 2012 | 17.02 | 17.53 | 16.97 | 17.42 | 368,593 | +0.43(+2.52%) |
Jun 26, 2012 | 16.67 | 17.02 | 16.34 | 17.00 | 323,808 | +0.32(+1.93%) |
Jun 25, 2012 | 16.59 | 16.74 | 16.21 | 16.67 | 389,936 | -0.19(-1.11%) |
Jun 22, 2012 | 15.43 | 16.94 | 15.37 | 16.86 | 1,028,281 | +1.44(+9.31%) |
Jun 21, 2012 | 15.85 | 15.85 | 15.19 | 15.43 | 261,539 | -0.39(-2.48%) |
Jun 20, 2012 | 15.78 | 15.87 | 15.65 | 15.82 | 304,533 | +0.00(+0.00%) |
Jun 19, 2012 | 15.93 | 16.03 | 15.75 | 15.82 | 265,582 | -0.02(-0.11%) |
Jun 18, 2012 | 15.85 | 16.05 | 15.68 | 15.84 | 203,766 | -0.12(-0.73%) |
Jun 15, 2012 | 15.34 | 16.00 | 15.34 | 15.95 | 381,878 | +0.57(+3.71%) |
Jun 14, 2012 | 15.02 | 15.44 | 14.97 | 15.38 | 265,902 | +0.34(+2.25%) |
Jun 13, 2012 | 15.42 | 15.64 | 15.00 | 15.04 | 258,700 | -0.36(-2.32%) |
Jun 12, 2012 | 15.47 | 15.63 | 15.26 | 15.40 | 215,509 | -0.01(-0.06%) |
Jun 11, 2012 | 16.08 | 16.08 | 15.38 | 15.41 | 261,590 | -0.49(-3.08%) |
Jun 08, 2012 | 15.60 | 15.94 | 15.45 | 15.90 | 182,804 | +0.23(+1.48%) |
Jun 07, 2012 | 15.68 | 15.93 | 15.60 | 15.67 | 280,841 | +0.15(+0.98%) |
Jun 06, 2012 | 15.21 | 15.53 | 15.18 | 15.52 | 244,178 | +0.40(+2.65%) |
Jun 05, 2012 | 14.96 | 15.24 | 14.65 | 15.11 | 604,067 | +0.10(+0.65%) |
Jun 04, 2012 | 15.06 | 15.28 | 14.81 | 15.02 | 218,796 | -0.02(-0.12%) |