Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.50 | 20.55 | 20.16 | 20.27 | 169,553 | -0.01(-0.04%) |
Aug 30, 2012 | 20.27 | 20.41 | 20.23 | 20.28 | 126,138 | -0.26(-1.25%) |
Aug 29, 2012 | 20.30 | 20.69 | 20.21 | 20.54 | 230,151 | +0.30(+1.48%) |
Aug 27, 2012 | 20.27 | 20.30 | 20.04 | 20.24 | 126,679 | +0.03(+0.17%) |
Aug 24, 2012 | 20.17 | 20.38 | 20.10 | 20.21 | 129,659 | +0.01(+0.04%) |
Aug 23, 2012 | 20.50 | 20.50 | 20.04 | 20.20 | 140,707 | -0.38(-1.82%) |
Aug 22, 2012 | 20.85 | 20.85 | 20.46 | 20.57 | 125,792 | -0.33(-1.59%) |
Aug 21, 2012 | 20.78 | 21.22 | 20.72 | 20.91 | 204,868 | +0.20(+0.95%) |
Aug 20, 2012 | 20.73 | 20.79 | 20.57 | 20.71 | 105,630 | -0.12(-0.57%) |
Aug 17, 2012 | 20.73 | 20.89 | 20.59 | 20.83 | 244,930 | +0.04(+0.20%) |
Aug 16, 2012 | 20.47 | 20.81 | 20.33 | 20.79 | 117,139 | +0.34(+1.67%) |
Aug 15, 2012 | 20.21 | 20.52 | 20.21 | 20.45 | 162,695 | +0.14(+0.71%) |
Aug 14, 2012 | 20.33 | 20.44 | 20.22 | 20.30 | 310,278 | +0.03(+0.17%) |
Aug 13, 2012 | 20.18 | 20.37 | 20.15 | 20.27 | 228,238 | -0.02(-0.08%) |
Aug 10, 2012 | 20.10 | 20.32 | 19.99 | 20.28 | 191,646 | +0.14(+0.68%) |
Aug 09, 2012 | 20.02 | 20.31 | 20.01 | 20.15 | 240,111 | +0.07(+0.34%) |
Aug 08, 2012 | 19.97 | 20.22 | 19.97 | 20.08 | 249,187 | +0.04(+0.21%) |
Aug 07, 2012 | 19.98 | 20.18 | 19.80 | 20.04 | 298,374 | +0.17(+0.86%) |
Aug 06, 2012 | 20.24 | 20.45 | 19.69 | 19.86 | 342,310 | -0.38(-1.90%) |
Aug 03, 2012 | 19.44 | 20.41 | 19.40 | 20.25 | 473,488 | +1.18(+6.17%) |
Aug 02, 2012 | 19.01 | 19.23 | 18.82 | 19.07 | 310,832 | -0.09(-0.49%) |
Aug 01, 2012 | 20.46 | 20.46 | 19.09 | 19.17 | 855,601 | -1.19(-5.83%) |
Jul 31, 2012 | 20.20 | 20.53 | 20.08 | 20.35 | 849,039 | +0.10(+0.51%) |
Jul 30, 2012 | 19.69 | 20.35 | 19.58 | 20.25 | 465,949 | +0.64(+3.26%) |
Jul 27, 2012 | 18.90 | 19.83 | 18.44 | 19.61 | 714,174 | +0.65(+3.42%) |
Jul 26, 2012 | 19.52 | 19.63 | 18.84 | 18.96 | 410,014 | -0.12(-0.63%) |
Jul 25, 2012 | 19.11 | 19.42 | 18.95 | 19.08 | 164,851 | +0.13(+0.67%) |
Jul 24, 2012 | 19.33 | 19.38 | 18.69 | 18.95 | 527,299 | -0.38(-1.94%) |
Jul 23, 2012 | 19.27 | 19.52 | 19.26 | 19.33 | 315,067 | -0.32(-1.65%) |
Jul 20, 2012 | 19.86 | 20.14 | 19.40 | 19.65 | 588,399 | -0.39(-1.96%) |
Jul 19, 2012 | 20.10 | 20.25 | 19.80 | 20.04 | 327,405 | +0.10(+0.51%) |
Jul 18, 2012 | 19.86 | 20.04 | 18.88 | 19.94 | 455,468 | +0.08(+0.39%) |
Jul 17, 2012 | 19.38 | 20.09 | 19.28 | 19.86 | 462,812 | +0.66(+3.42%) |
Jul 16, 2012 | 19.43 | 19.48 | 19.11 | 19.21 | 158,069 | -0.29(-1.49%) |
Jul 13, 2012 | 19.17 | 19.54 | 19.08 | 19.50 | 246,835 | +0.44(+2.33%) |
Jul 12, 2012 | 19.08 | 19.16 | 18.80 | 19.05 | 375,291 | -0.22(-1.15%) |
Jul 11, 2012 | 19.63 | 19.68 | 19.24 | 19.28 | 289,760 | -0.32(-1.65%) |
Jul 10, 2012 | 19.98 | 20.07 | 19.53 | 19.60 | 405,198 | -0.21(-1.08%) |
Jul 09, 2012 | 19.83 | 19.90 | 19.66 | 19.81 | 345,326 | -0.03(-0.17%) |
Jul 06, 2012 | 20.02 | 20.07 | 19.76 | 19.85 | 205,223 | -0.46(-2.27%) |
Jul 05, 2012 | 20.55 | 20.63 | 20.16 | 20.31 | 431,561 | -0.39(-1.90%) |
Jul 03, 2012 | 20.43 | 20.70 | 20.33 | 20.70 | 271,883 | +0.23(+1.13%) |
Jul 02, 2012 | 20.72 | 20.85 | 20.27 | 20.47 | 404,561 | -0.25(-1.19%) |
Jun 29, 2012 | 20.13 | 20.73 | 20.12 | 20.72 | 211,199 | +1.06(+5.38%) |
Jun 28, 2012 | 19.79 | 19.90 | 19.41 | 19.66 | 395,123 | -0.32(-1.62%) |
Jun 27, 2012 | 19.55 | 20.05 | 19.55 | 19.98 | 268,238 | +0.49(+2.49%) |
Jun 26, 2012 | 19.67 | 19.75 | 19.28 | 19.50 | 242,857 | -0.08(-0.39%) |
Jun 25, 2012 | 19.87 | 19.87 | 19.46 | 19.57 | 252,811 | -0.63(-3.12%) |
Jun 22, 2012 | 20.10 | 20.23 | 19.86 | 20.21 | 387,977 | +0.18(+0.89%) |
Jun 21, 2012 | 20.43 | 20.44 | 19.89 | 20.03 | 598,579 | -0.37(-1.80%) |
Jun 20, 2012 | 20.90 | 20.90 | 20.34 | 20.39 | 334,848 | -0.56(-2.69%) |
Jun 19, 2012 | 20.71 | 21.21 | 20.57 | 20.96 | 285,161 | +0.26(+1.28%) |
Jun 18, 2012 | 20.32 | 20.73 | 20.22 | 20.69 | 236,393 | +0.26(+1.29%) |
Jun 15, 2012 | 20.61 | 20.62 | 20.36 | 20.43 | 411,598 | -0.17(-0.83%) |
Jun 14, 2012 | 20.22 | 20.68 | 20.07 | 20.60 | 295,083 | +0.43(+2.11%) |
Jun 13, 2012 | 20.55 | 20.62 | 20.04 | 20.17 | 602,715 | -0.47(-2.27%) |
Jun 12, 2012 | 20.29 | 20.68 | 20.21 | 20.64 | 332,124 | +0.46(+2.28%) |
Jun 11, 2012 | 20.87 | 20.93 | 20.14 | 20.18 | 378,499 | -0.44(-2.11%) |
Jun 08, 2012 | 20.23 | 20.70 | 20.05 | 20.62 | 234,918 | +0.30(+1.47%) |
Jun 07, 2012 | 20.59 | 20.80 | 20.27 | 20.32 | 351,998 | +0.00(+0.00%) |
Jun 06, 2012 | 19.97 | 20.34 | 19.93 | 20.32 | 293,089 | +0.55(+2.76%) |
Jun 05, 2012 | 19.27 | 19.98 | 19.11 | 19.77 | 567,452 | +0.40(+2.07%) |
Jun 04, 2012 | 19.53 | 19.55 | 19.12 | 19.37 | 428,704 | -0.09(-0.44%) |