Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.49 | 19.52 | 19.33 | 19.46 | 1,008,647 | +0.07(+0.38%) |
Aug 30, 2012 | 19.40 | 19.51 | 19.32 | 19.39 | 425,754 | -0.09(-0.45%) |
Aug 29, 2012 | 19.49 | 19.54 | 19.41 | 19.47 | 499,346 | -0.04(-0.19%) |
Aug 27, 2012 | 19.49 | 19.58 | 19.36 | 19.51 | 550,858 | +0.12(+0.60%) |
Aug 24, 2012 | 19.39 | 19.48 | 19.28 | 19.39 | 649,476 | +0.02(+0.11%) |
Aug 23, 2012 | 19.59 | 19.62 | 19.37 | 19.37 | 879,516 | -0.28(-1.45%) |
Aug 22, 2012 | 19.71 | 19.72 | 19.40 | 19.65 | 512,066 | -0.06(-0.30%) |
Aug 21, 2012 | 19.65 | 19.82 | 19.55 | 19.71 | 513,785 | +0.16(+0.82%) |
Aug 20, 2012 | 19.55 | 19.62 | 19.44 | 19.55 | 728,261 | +0.00(+0.00%) |
Aug 17, 2012 | 19.41 | 19.61 | 19.40 | 19.55 | 675,861 | +0.15(+0.75%) |
Aug 16, 2012 | 19.39 | 19.41 | 19.25 | 19.41 | 504,426 | +0.07(+0.38%) |
Aug 15, 2012 | 19.26 | 19.36 | 19.17 | 19.33 | 671,378 | +0.01(+0.04%) |
Aug 14, 2012 | 19.50 | 19.59 | 19.27 | 19.33 | 590,780 | -0.12(-0.60%) |
Aug 13, 2012 | 19.28 | 19.47 | 19.25 | 19.44 | 680,508 | +0.17(+0.91%) |
Aug 10, 2012 | 19.33 | 19.50 | 19.20 | 19.27 | 869,676 | -0.06(-0.30%) |
Aug 09, 2012 | 19.44 | 19.53 | 19.30 | 19.33 | 546,480 | -0.10(-0.52%) |
Aug 08, 2012 | 19.47 | 19.51 | 19.29 | 19.43 | 752,703 | -0.06(-0.30%) |
Aug 07, 2012 | 19.73 | 19.73 | 19.45 | 19.49 | 749,545 | -0.14(-0.71%) |
Aug 06, 2012 | 19.79 | 19.90 | 19.58 | 19.63 | 1,004,879 | -0.15(-0.77%) |
Aug 03, 2012 | 19.76 | 19.92 | 19.71 | 19.78 | 548,270 | +0.15(+0.78%) |
Aug 02, 2012 | 19.50 | 19.65 | 19.43 | 19.63 | 1,044,191 | +0.03(+0.15%) |
Aug 01, 2012 | 19.65 | 19.83 | 19.54 | 19.60 | 779,120 | +0.07(+0.37%) |
Jul 31, 2012 | 19.53 | 19.71 | 19.42 | 19.52 | 978,690 | +0.03(+0.15%) |
Jul 30, 2012 | 19.66 | 19.77 | 19.44 | 19.49 | 1,979,992 | -0.10(-0.52%) |
Jul 27, 2012 | 20.19 | 20.19 | 19.49 | 19.60 | 3,749,520 | -0.56(-2.78%) |
Jul 26, 2012 | 20.64 | 20.94 | 20.02 | 20.16 | 1,811,332 | -0.35(-1.71%) |
Jul 25, 2012 | 20.63 | 20.69 | 20.38 | 20.51 | 465,912 | -0.01(-0.04%) |
Jul 24, 2012 | 20.72 | 20.72 | 20.38 | 20.51 | 717,115 | -0.14(-0.67%) |
Jul 23, 2012 | 20.59 | 20.74 | 20.50 | 20.65 | 618,401 | -0.23(-1.12%) |
Jul 20, 2012 | 20.84 | 21.08 | 20.78 | 20.89 | 554,284 | -0.09(-0.42%) |
Jul 19, 2012 | 21.26 | 21.26 | 20.77 | 20.97 | 682,961 | -0.20(-0.93%) |
Jul 18, 2012 | 21.36 | 21.43 | 21.08 | 21.17 | 653,843 | -0.20(-0.95%) |
Jul 17, 2012 | 21.32 | 21.45 | 21.02 | 21.37 | 761,758 | +0.17(+0.83%) |
Jul 16, 2012 | 21.21 | 21.30 | 21.09 | 21.20 | 744,948 | -0.07(-0.31%) |
Jul 13, 2012 | 21.07 | 21.30 | 21.06 | 21.27 | 715,489 | +0.25(+1.18%) |
Jul 12, 2012 | 20.86 | 21.13 | 20.75 | 21.02 | 437,618 | +0.01(+0.07%) |
Jul 11, 2012 | 21.05 | 21.13 | 20.89 | 21.00 | 771,628 | -0.02(-0.10%) |
Jul 10, 2012 | 21.29 | 21.35 | 20.92 | 21.02 | 495,537 | -0.23(-1.06%) |
Jul 09, 2012 | 21.27 | 21.38 | 21.11 | 21.25 | 1,115,533 | -0.11(-0.51%) |
Jul 06, 2012 | 21.18 | 21.38 | 21.15 | 21.36 | 733,329 | +0.04(+0.17%) |
Jul 05, 2012 | 21.32 | 21.46 | 21.22 | 21.32 | 1,457,286 | +0.02(+0.10%) |
Jul 03, 2012 | 21.28 | 21.41 | 21.19 | 21.30 | 791,519 | +0.13(+0.62%) |
Jul 02, 2012 | 20.95 | 21.19 | 20.89 | 21.17 | 1,840,718 | +0.31(+1.50%) |
Jun 29, 2012 | 20.52 | 20.88 | 20.36 | 20.86 | 1,721,815 | +0.68(+3.38%) |
Jun 28, 2012 | 19.83 | 20.21 | 19.80 | 20.18 | 1,249,898 | +0.27(+1.33%) |
Jun 27, 2012 | 19.70 | 19.98 | 19.60 | 19.91 | 986,286 | +0.27(+1.39%) |
Jun 26, 2012 | 19.60 | 19.78 | 19.44 | 19.64 | 753,470 | +0.08(+0.40%) |
Jun 25, 2012 | 19.60 | 19.67 | 19.41 | 19.56 | 526,589 | -0.18(-0.91%) |
Jun 22, 2012 | 19.87 | 19.92 | 19.69 | 19.74 | 783,636 | -0.04(-0.22%) |
Jun 21, 2012 | 20.14 | 20.14 | 19.72 | 19.78 | 920,687 | -0.31(-1.54%) |
Jun 20, 2012 | 20.16 | 20.29 | 19.98 | 20.09 | 1,012,852 | -0.06(-0.32%) |
Jun 19, 2012 | 20.08 | 20.25 | 20.00 | 20.15 | 973,156 | +0.10(+0.50%) |
Jun 18, 2012 | 19.78 | 20.11 | 19.67 | 20.05 | 1,003,234 | +0.23(+1.16%) |
Jun 15, 2012 | 19.72 | 19.87 | 19.68 | 19.82 | 1,104,003 | +0.06(+0.29%) |
Jun 14, 2012 | 19.70 | 19.89 | 19.62 | 19.77 | 1,308,023 | +0.14(+0.69%) |
Jun 13, 2012 | 19.69 | 19.94 | 19.57 | 19.63 | 945,494 | -0.12(-0.62%) |
Jun 12, 2012 | 19.62 | 19.75 | 19.51 | 19.75 | 760,957 | +0.24(+1.25%) |
Jun 11, 2012 | 20.25 | 20.25 | 19.49 | 19.51 | 1,135,209 | -0.58(-2.89%) |
Jun 08, 2012 | 19.79 | 20.09 | 19.75 | 20.09 | 569,611 | +0.30(+1.52%) |
Jun 07, 2012 | 20.07 | 20.23 | 19.75 | 19.79 | 778,247 | -0.12(-0.61%) |
Jun 06, 2012 | 19.67 | 20.01 | 19.58 | 19.91 | 1,201,161 | +0.41(+2.10%) |
Jun 05, 2012 | 19.05 | 19.59 | 18.98 | 19.50 | 884,386 | +0.32(+1.64%) |
Jun 04, 2012 | 19.24 | 19.33 | 18.92 | 19.19 | 1,296,411 | +0.01(+0.04%) |