Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.86 | 20.97 | 20.59 | 20.62 | 6,486 | -0.19(-0.91%) |
Aug 30, 2012 | 21.07 | 21.08 | 20.81 | 20.81 | 11,414 | -0.10(-0.48%) |
Aug 29, 2012 | 21.01 | 21.01 | 20.91 | 20.91 | 8,453 | +0.41(+2.00%) |
Aug 27, 2012 | 20.65 | 20.75 | 20.50 | 20.50 | 13,275 | -0.15(-0.73%) |
Aug 24, 2012 | 20.83 | 20.86 | 20.60 | 20.65 | 11,246 | +0.04(+0.19%) |
Aug 23, 2012 | 20.76 | 21.04 | 20.61 | 20.61 | 9,278 | -0.19(-0.91%) |
Aug 22, 2012 | 20.65 | 20.82 | 20.61 | 20.80 | 12,162 | -0.03(-0.14%) |
Aug 21, 2012 | 20.75 | 21.09 | 20.72 | 20.83 | 13,064 | +0.10(+0.48%) |
Aug 20, 2012 | 20.81 | 20.85 | 20.69 | 20.73 | 16,680 | -0.01(-0.05%) |
Aug 17, 2012 | 20.84 | 20.87 | 20.70 | 20.74 | 5,886 | -0.06(-0.29%) |
Aug 16, 2012 | 20.67 | 20.84 | 20.67 | 20.80 | 6,566 | +0.22(+1.07%) |
Aug 15, 2012 | 20.64 | 20.65 | 20.50 | 20.58 | 18,497 | +0.06(+0.29%) |
Aug 14, 2012 | 20.56 | 20.60 | 20.50 | 20.52 | 5,875 | +0.28(+1.38%) |
Aug 13, 2012 | 20.35 | 20.38 | 20.20 | 20.24 | 4,647 | +0.03(+0.15%) |
Aug 11, 2012 | 20.10 | 20.28 | 20.10 | 20.21 | 30,251 | +0.00(+0.00%) |
Aug 10, 2012 | 20.10 | 20.28 | 20.10 | 20.21 | 30,251 | +0.06(+0.30%) |
Aug 09, 2012 | 20.27 | 20.27 | 20.01 | 20.15 | 8,975 | -0.09(-0.44%) |
Aug 08, 2012 | 20.24 | 20.35 | 20.24 | 20.24 | 5,446 | -0.01(-0.05%) |
Aug 07, 2012 | 20.23 | 20.32 | 20.15 | 20.25 | 8,020 | +0.18(+0.90%) |
Aug 06, 2012 | 20.02 | 20.16 | 20.02 | 20.07 | 10,930 | +0.08(+0.40%) |
Aug 03, 2012 | 19.97 | 20.20 | 19.92 | 19.99 | 13,295 | +0.29(+1.47%) |
Aug 02, 2012 | 19.91 | 19.99 | 19.65 | 19.70 | 7,174 | -0.39(-1.94%) |
Aug 01, 2012 | 19.94 | 20.09 | 19.86 | 20.09 | 7,049 | -0.02(-0.10%) |
Jul 31, 2012 | 20.02 | 20.29 | 19.97 | 20.11 | 8,637 | +0.06(+0.30%) |
Jul 30, 2012 | 20.05 | 20.29 | 19.96 | 20.05 | 5,007 | -0.34(-1.67%) |
Jul 27, 2012 | 20.15 | 20.44 | 20.15 | 20.39 | 7,104 | +0.36(+1.80%) |
Jul 26, 2012 | 20.01 | 20.25 | 19.95 | 20.03 | 9,789 | +0.49(+2.51%) |
Jul 25, 2012 | 19.45 | 19.60 | 19.20 | 19.54 | 7,171 | +0.26(+1.35%) |
Jul 24, 2012 | 19.36 | 19.38 | 19.13 | 19.28 | 11,515 | -0.22(-1.13%) |
Jul 23, 2012 | 19.35 | 19.62 | 19.30 | 19.50 | 108,394 | -0.17(-0.86%) |
Jul 20, 2012 | 19.75 | 19.76 | 19.58 | 19.67 | 12,032 | -0.21(-1.06%) |
Jul 19, 2012 | 19.85 | 19.96 | 19.80 | 19.88 | 10,305 | +0.05(+0.25%) |
Jul 18, 2012 | 19.62 | 19.83 | 19.59 | 19.83 | 10,181 | +0.46(+2.37%) |
Jul 17, 2012 | 19.45 | 19.49 | 19.23 | 19.37 | 5,653 | -0.15(-0.77%) |
Jul 16, 2012 | 19.57 | 19.69 | 19.47 | 19.52 | 8,285 | +0.12(+0.61%) |
Jul 14, 2012 | 19.15 | 19.45 | 19.15 | 19.40 | 6,036 | +0.00(+0.00%) |
Jul 13, 2012 | 19.15 | 19.45 | 19.15 | 19.40 | 6,036 | +0.47(+2.49%) |
Jul 12, 2012 | 18.90 | 18.97 | 18.75 | 18.93 | 6,551 | -0.13(-0.68%) |
Jul 11, 2012 | 19.11 | 19.14 | 18.95 | 19.06 | 7,996 | -0.03(-0.16%) |
Jul 10, 2012 | 19.30 | 19.32 | 19.05 | 19.09 | 16,895 | -0.03(-0.16%) |
Jul 09, 2012 | 19.10 | 19.15 | 19.03 | 19.12 | 8,255 | -0.12(-0.62%) |
Jul 06, 2012 | 19.16 | 19.24 | 19.16 | 19.24 | 5,887 | +0.17(+0.89%) |
Jul 05, 2012 | 19.05 | 19.16 | 19.01 | 19.07 | 7,388 | -0.11(-0.57%) |
Jul 03, 2012 | 19.21 | 19.42 | 19.18 | 19.18 | 3,425 | +0.14(+0.74%) |
Jul 02, 2012 | 18.98 | 19.16 | 18.91 | 19.04 | 7,917 | +0.22(+1.17%) |
Jun 30, 2012 | 18.84 | 19.10 | 18.81 | 18.82 | 6,448 | +0.00(+0.00%) |
Jun 29, 2012 | 18.84 | 19.10 | 18.81 | 18.82 | 6,448 | +0.52(+2.84%) |
Jun 28, 2012 | 18.20 | 18.33 | 18.20 | 18.30 | 2,750 | +0.00(+0.00%) |
Jun 27, 2012 | 18.20 | 18.34 | 18.20 | 18.30 | 13,318 | +0.10(+0.55%) |
Jun 26, 2012 | 18.25 | 18.25 | 18.03 | 18.20 | 15,184 | +0.01(+0.05%) |
Jun 25, 2012 | 18.25 | 18.28 | 18.16 | 18.19 | 16,056 | -0.09(-0.49%) |
Jun 22, 2012 | 18.35 | 18.44 | 18.18 | 18.28 | 7,038 | +0.15(+0.83%) |
Jun 21, 2012 | 18.33 | 18.40 | 18.13 | 18.13 | 9,378 | -0.14(-0.77%) |
Jun 20, 2012 | 18.32 | 18.42 | 18.27 | 18.27 | 9,738 | +0.22(+1.22%) |
Jun 19, 2012 | 18.02 | 18.14 | 18.00 | 18.05 | 21,188 | +0.11(+0.61%) |
Jun 18, 2012 | 17.90 | 18.03 | 17.81 | 17.94 | 11,525 | +0.40(+2.28%) |
Jun 15, 2012 | 17.45 | 18.10 | 17.45 | 17.54 | 11,450 | -0.12(-0.68%) |
Jun 14, 2012 | 17.41 | 17.79 | 17.41 | 17.66 | 20,140 | +0.26(+1.49%) |
Jun 13, 2012 | 17.42 | 17.71 | 17.40 | 17.40 | 8,021 | -0.69(-3.81%) |
Jun 12, 2012 | 17.90 | 18.27 | 17.88 | 18.09 | 7,716 | +0.23(+1.29%) |
Jun 11, 2012 | 17.83 | 17.91 | 17.77 | 17.86 | 4,642 | -0.07(-0.39%) |
Jun 08, 2012 | 17.72 | 17.96 | 17.72 | 17.93 | 4,241 | +0.07(+0.39%) |
Jun 07, 2012 | 17.94 | 17.98 | 17.81 | 17.86 | 7,319 | -0.12(-0.67%) |
Jun 06, 2012 | 17.61 | 17.98 | 17.61 | 17.98 | 25,081 | +0.44(+2.51%) |
Jun 05, 2012 | 17.43 | 17.57 | 17.43 | 17.54 | 15,341 | +0.05(+0.29%) |
Jun 04, 2012 | 17.43 | 17.54 | 17.43 | 17.49 | 16,984 | -0.03(-0.17%) |