Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.58 | 20.63 | 20.24 | 20.36 | 168,870 | -0.01(-0.04%) |
Aug 30, 2012 | 20.35 | 20.49 | 20.31 | 20.37 | 125,630 | -0.26(-1.25%) |
Aug 29, 2012 | 20.38 | 20.77 | 20.29 | 20.62 | 229,224 | +0.30(+1.48%) |
Aug 27, 2012 | 20.35 | 20.38 | 20.12 | 20.32 | 126,169 | +0.03(+0.17%) |
Aug 24, 2012 | 20.25 | 20.46 | 20.18 | 20.29 | 129,137 | +0.01(+0.04%) |
Aug 23, 2012 | 20.59 | 20.59 | 20.13 | 20.28 | 140,140 | -0.38(-1.82%) |
Aug 22, 2012 | 20.93 | 20.93 | 20.54 | 20.66 | 125,286 | -0.33(-1.59%) |
Aug 21, 2012 | 20.86 | 21.31 | 20.80 | 20.99 | 204,043 | +0.20(+0.95%) |
Aug 20, 2012 | 20.82 | 20.87 | 20.66 | 20.79 | 105,205 | -0.12(-0.57%) |
Aug 17, 2012 | 20.81 | 20.97 | 20.68 | 20.91 | 243,943 | +0.04(+0.21%) |
Aug 16, 2012 | 20.55 | 20.90 | 20.42 | 20.87 | 116,667 | +0.34(+1.67%) |
Aug 15, 2012 | 20.29 | 20.60 | 20.29 | 20.53 | 162,040 | +0.15(+0.71%) |
Aug 14, 2012 | 20.42 | 20.52 | 20.30 | 20.38 | 309,028 | +0.03(+0.17%) |
Aug 13, 2012 | 20.26 | 20.45 | 20.23 | 20.35 | 227,319 | -0.02(-0.08%) |
Aug 10, 2012 | 20.19 | 20.40 | 20.07 | 20.36 | 190,874 | +0.14(+0.68%) |
Aug 09, 2012 | 20.10 | 20.39 | 20.09 | 20.23 | 239,144 | +0.07(+0.34%) |
Aug 08, 2012 | 20.05 | 20.30 | 20.05 | 20.16 | 248,183 | +0.04(+0.21%) |
Aug 07, 2012 | 20.06 | 20.26 | 19.88 | 20.12 | 297,173 | +0.17(+0.86%) |
Aug 06, 2012 | 20.32 | 20.53 | 19.77 | 19.95 | 340,932 | -0.39(-1.90%) |
Aug 03, 2012 | 19.52 | 20.49 | 19.47 | 20.33 | 471,582 | +1.18(+6.17%) |
Aug 02, 2012 | 19.09 | 19.31 | 18.90 | 19.15 | 309,581 | -0.09(-0.49%) |
Aug 01, 2012 | 20.54 | 20.54 | 19.17 | 19.24 | 852,156 | -1.19(-5.83%) |
Jul 31, 2012 | 20.28 | 20.61 | 20.16 | 20.43 | 845,621 | +0.10(+0.51%) |
Jul 30, 2012 | 19.77 | 20.43 | 19.65 | 20.33 | 464,073 | +0.64(+3.26%) |
Jul 27, 2012 | 18.98 | 19.91 | 18.52 | 19.69 | 711,299 | +0.65(+3.42%) |
Jul 26, 2012 | 19.59 | 19.71 | 18.92 | 19.04 | 408,363 | -0.12(-0.63%) |
Jul 25, 2012 | 19.18 | 19.50 | 19.03 | 19.16 | 164,188 | +0.13(+0.67%) |
Jul 24, 2012 | 19.41 | 19.46 | 18.76 | 19.03 | 525,177 | -0.38(-1.94%) |
Jul 23, 2012 | 19.35 | 19.59 | 19.34 | 19.41 | 313,798 | -0.33(-1.65%) |
Jul 20, 2012 | 19.95 | 20.22 | 19.47 | 19.73 | 586,030 | -0.39(-1.96%) |
Jul 19, 2012 | 20.19 | 20.33 | 19.88 | 20.13 | 326,087 | +0.10(+0.51%) |
Jul 18, 2012 | 19.95 | 20.12 | 18.96 | 20.02 | 453,634 | +0.08(+0.39%) |
Jul 17, 2012 | 19.46 | 20.17 | 19.35 | 19.95 | 460,949 | +0.66(+3.42%) |
Jul 16, 2012 | 19.51 | 19.56 | 19.18 | 19.29 | 157,433 | -0.29(-1.49%) |
Jul 13, 2012 | 19.25 | 19.62 | 19.16 | 19.58 | 245,841 | +0.45(+2.33%) |
Jul 12, 2012 | 19.16 | 19.23 | 18.87 | 19.13 | 373,780 | -0.22(-1.15%) |
Jul 11, 2012 | 19.71 | 19.76 | 19.32 | 19.35 | 288,594 | -0.33(-1.65%) |
Jul 10, 2012 | 20.07 | 20.15 | 19.61 | 19.68 | 403,567 | -0.21(-1.08%) |
Jul 09, 2012 | 19.91 | 19.98 | 19.74 | 19.89 | 343,935 | -0.03(-0.17%) |
Jul 06, 2012 | 20.10 | 20.15 | 19.84 | 19.93 | 204,397 | -0.46(-2.27%) |
Jul 05, 2012 | 20.63 | 20.71 | 20.24 | 20.39 | 429,824 | -0.39(-1.90%) |
Jul 03, 2012 | 20.51 | 20.78 | 20.41 | 20.78 | 270,789 | +0.23(+1.13%) |
Jul 02, 2012 | 20.80 | 20.93 | 20.36 | 20.55 | 402,932 | -0.25(-1.19%) |
Jun 29, 2012 | 20.21 | 20.82 | 20.20 | 20.80 | 210,349 | +1.06(+5.38%) |
Jun 28, 2012 | 19.87 | 19.98 | 19.49 | 19.74 | 393,532 | -0.33(-1.62%) |
Jun 27, 2012 | 19.63 | 20.13 | 19.63 | 20.07 | 267,158 | +0.49(+2.49%) |
Jun 26, 2012 | 19.75 | 19.83 | 19.35 | 19.58 | 241,879 | -0.08(-0.39%) |
Jun 25, 2012 | 19.95 | 19.95 | 19.54 | 19.65 | 251,793 | -0.63(-3.12%) |
Jun 22, 2012 | 20.18 | 20.31 | 19.95 | 20.29 | 386,415 | +0.18(+0.89%) |
Jun 21, 2012 | 20.51 | 20.52 | 19.97 | 20.11 | 596,169 | -0.37(-1.80%) |
Jun 20, 2012 | 20.98 | 20.98 | 20.42 | 20.48 | 333,500 | -0.57(-2.69%) |
Jun 19, 2012 | 20.79 | 21.30 | 20.66 | 21.04 | 284,013 | +0.27(+1.28%) |
Jun 18, 2012 | 20.40 | 20.81 | 20.30 | 20.78 | 235,441 | +0.27(+1.29%) |
Jun 15, 2012 | 20.69 | 20.70 | 20.44 | 20.51 | 409,940 | -0.17(-0.83%) |
Jun 14, 2012 | 20.30 | 20.76 | 20.15 | 20.68 | 293,895 | +0.43(+2.11%) |
Jun 13, 2012 | 20.63 | 20.71 | 20.12 | 20.25 | 600,288 | -0.47(-2.27%) |
Jun 12, 2012 | 20.37 | 20.77 | 20.30 | 20.72 | 330,787 | +0.46(+2.28%) |
Jun 11, 2012 | 20.96 | 21.02 | 20.22 | 20.26 | 376,975 | -0.44(-2.11%) |
Jun 08, 2012 | 20.31 | 20.78 | 20.13 | 20.70 | 233,973 | +0.30(+1.47%) |
Jun 07, 2012 | 20.67 | 20.89 | 20.36 | 20.40 | 350,581 | +0.00(+0.00%) |
Jun 06, 2012 | 20.05 | 20.42 | 20.01 | 20.40 | 291,909 | +0.55(+2.76%) |
Jun 05, 2012 | 19.35 | 20.06 | 19.18 | 19.85 | 565,168 | +0.40(+2.07%) |
Jun 04, 2012 | 19.61 | 19.63 | 19.20 | 19.45 | 426,978 | -0.09(-0.44%) |