Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.20 | 22.40 | 22.17 | 22.22 | 5,800 | -0.28(-1.24%) |
Aug 30, 2012 | 22.50 | 22.50 | 22.50 | 22.50 | 1,255 | -0.01(-0.05%) |
Aug 29, 2012 | 22.14 | 22.51 | 22.12 | 22.51 | 10,103 | +0.38(+1.72%) |
Aug 27, 2012 | 22.05 | 22.21 | 22.00 | 22.13 | 4,150 | +0.05(+0.23%) |
Aug 24, 2012 | 22.14 | 22.38 | 22.08 | 22.08 | 3,230 | -0.04(-0.18%) |
Aug 23, 2012 | 22.68 | 22.68 | 22.12 | 22.12 | 12,228 | -0.40(-1.78%) |
Aug 22, 2012 | 22.50 | 22.52 | 22.36 | 22.52 | 10,900 | +0.06(+0.27%) |
Aug 21, 2012 | 22.32 | 22.54 | 22.32 | 22.46 | 3,018 | +0.20(+0.90%) |
Aug 20, 2012 | 21.72 | 22.28 | 21.72 | 22.26 | 19,940 | +0.35(+1.60%) |
Aug 17, 2012 | 21.64 | 22.04 | 21.64 | 21.91 | 19,119 | +0.32(+1.48%) |
Aug 16, 2012 | 21.82 | 21.96 | 21.53 | 21.59 | 8,061 | -0.06(-0.28%) |
Aug 15, 2012 | 21.54 | 22.26 | 21.47 | 21.65 | 11,408 | +0.35(+1.64%) |
Aug 14, 2012 | 21.88 | 21.88 | 21.30 | 21.30 | 5,600 | -0.11(-0.50%) |
Aug 13, 2012 | 21.53 | 21.63 | 21.00 | 21.41 | 20,100 | -0.49(-2.26%) |
Aug 10, 2012 | 22.30 | 22.60 | 21.89 | 21.90 | 31,327 | -0.36(-1.63%) |
Aug 09, 2012 | 21.98 | 22.69 | 21.96 | 22.26 | 5,386 | +0.62(+2.89%) |
Aug 08, 2012 | 21.64 | 21.64 | 21.64 | 21.64 | 200 | -0.24(-1.10%) |
Aug 07, 2012 | 21.78 | 22.36 | 21.78 | 21.88 | 5,623 | +0.08(+0.37%) |
Aug 06, 2012 | 21.72 | 22.18 | 21.72 | 21.80 | 36,247 | -0.51(-2.29%) |
Aug 03, 2012 | 22.00 | 22.63 | 21.92 | 22.31 | 14,214 | +0.51(+2.35%) |
Aug 02, 2012 | 22.40 | 22.40 | 21.59 | 21.80 | 4,675 | -0.27(-1.23%) |
Aug 01, 2012 | 22.17 | 22.17 | 21.75 | 22.07 | 3,000 | -0.30(-1.32%) |
Jul 31, 2012 | 22.28 | 22.37 | 22.28 | 22.37 | 2,622 | -0.03(-0.15%) |
Jul 30, 2012 | 22.33 | 22.43 | 22.31 | 22.40 | 11,300 | +0.71(+3.26%) |
Jul 27, 2012 | 21.74 | 21.96 | 21.69 | 21.69 | 13,050 | -0.23(-1.06%) |
Jul 26, 2012 | 21.83 | 21.93 | 21.63 | 21.93 | 6,532 | -0.24(-1.10%) |
Jul 25, 2012 | 21.92 | 22.26 | 21.92 | 22.17 | 7,100 | +0.77(+3.60%) |
Jul 24, 2012 | 21.68 | 21.77 | 21.19 | 21.40 | 4,700 | -0.53(-2.42%) |
Jul 23, 2012 | 22.07 | 22.27 | 21.88 | 21.93 | 25,087 | -0.50(-2.23%) |
Jul 20, 2012 | 22.42 | 22.69 | 22.29 | 22.43 | 50,429 | +0.43(+1.95%) |
Jul 19, 2012 | 22.16 | 22.44 | 21.98 | 22.00 | 40,562 | -0.05(-0.23%) |
Jul 18, 2012 | 21.99 | 22.27 | 21.72 | 22.05 | 50,090 | +0.02(+0.09%) |
Jul 17, 2012 | 21.89 | 22.11 | 21.77 | 22.03 | 30,605 | +0.26(+1.19%) |
Jul 16, 2012 | 21.66 | 21.99 | 21.41 | 21.77 | 20,048 | +0.80(+3.81%) |
Jul 12, 2012 | 21.10 | 20.97 | 20.97 | 20.97 | 5,000 | -0.18(-0.85%) |
Jul 11, 2012 | 21.46 | 21.46 | 20.74 | 21.15 | 6,598 | +0.25(+1.19%) |
Jul 10, 2012 | 20.69 | 21.22 | 20.69 | 20.90 | 2,285 | -0.06(-0.29%) |
Jul 09, 2012 | 20.64 | 21.50 | 20.64 | 20.96 | 5,000 | +0.45(+2.20%) |
Jul 06, 2012 | 20.49 | 20.69 | 20.28 | 20.51 | 25,119 | -0.50(-2.39%) |
Jul 05, 2012 | 20.10 | 21.01 | 20.10 | 21.01 | 9,155 | +1.22(+6.18%) |
Jul 03, 2012 | 19.66 | 20.10 | 19.66 | 19.79 | 1,566 | +0.35(+1.78%) |
Jul 02, 2012 | 19.79 | 19.83 | 19.44 | 19.44 | 2,150 | +0.44(+2.33%) |
Jun 29, 2012 | 19.57 | 19.80 | 19.00 | 19.00 | 540 | -0.06(-0.31%) |
Jun 28, 2012 | 19.02 | 19.06 | 19.00 | 19.06 | 700 | -0.31(-1.60%) |
Jun 27, 2012 | 18.39 | 19.68 | 18.37 | 19.37 | 3,997 | +0.78(+4.20%) |
Jun 25, 2012 | 18.11 | 18.59 | 18.59 | 18.59 | 6,600 | +0.88(+4.97%) |
Jun 21, 2012 | 17.71 | 17.71 | 17.71 | 17.71 | 300 | -0.09(-0.51%) |
Jun 20, 2012 | 18.17 | 18.17 | 17.80 | 17.80 | 1,950 | -0.06(-0.34%) |
Jun 19, 2012 | 17.51 | 17.86 | 17.51 | 17.86 | 2,700 | +0.56(+3.24%) |
Jun 18, 2012 | 17.24 | 17.44 | 17.23 | 17.30 | 4,568 | -0.13(-0.75%) |
Jun 15, 2012 | 17.74 | 17.74 | 17.35 | 17.43 | 4,498 | +0.20(+1.16%) |
Jun 14, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 400 | +0.05(+0.29%) |
Jun 13, 2012 | 17.33 | 17.55 | 17.18 | 17.18 | 6,700 | -0.32(-1.83%) |
Jun 11, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.01(+0.08%) |
Jun 07, 2012 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.03(+0.15%) |
Jun 06, 2012 | 17.46 | 17.46 | 17.46 | 17.46 | 300 | +0.03(+0.17%) |
Jun 05, 2012 | 17.43 | 17.43 | 17.43 | 17.43 | 500 | +0.77(+4.62%) |
Jun 04, 2012 | 16.47 | 16.66 | 16.47 | 16.66 | 298 | -0.34(-2.00%) |