Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.09 | 19.24 | 19.09 | 19.15 | 1,200 | -0.25(-1.29%) |
Aug 30, 2012 | 19.53 | 19.53 | 19.34 | 19.40 | 3,653 | -0.62(-3.10%) |
Aug 29, 2012 | 19.98 | 20.04 | 19.98 | 20.02 | 1,530 | -0.42(-2.05%) |
Aug 27, 2012 | 20.44 | 20.44 | 20.44 | 20.44 | 471 | -0.15(-0.73%) |
Aug 24, 2012 | 20.49 | 20.64 | 20.48 | 20.59 | 2,245 | -0.18(-0.87%) |
Aug 23, 2012 | 21.00 | 21.00 | 20.77 | 20.77 | 2,916 | -0.13(-0.62%) |
Aug 22, 2012 | 20.83 | 20.95 | 20.78 | 20.90 | 1,538 | -0.39(-1.83%) |
Aug 21, 2012 | 21.24 | 21.29 | 21.24 | 21.29 | 400 | +0.11(+0.52%) |
Aug 20, 2012 | 21.12 | 21.24 | 21.12 | 21.18 | 620 | +0.22(+1.05%) |
Aug 17, 2012 | 20.96 | 20.96 | 20.96 | 20.96 | 518 | +0.60(+2.95%) |
Aug 16, 2012 | 20.30 | 20.36 | 20.29 | 20.36 | 5,729 | +0.54(+2.72%) |
Aug 15, 2012 | 19.82 | 19.82 | 19.72 | 19.82 | 2,044 | -0.05(-0.25%) |
Aug 14, 2012 | 19.92 | 20.00 | 19.87 | 19.87 | 1,527 | -0.80(-3.87%) |
Aug 13, 2012 | 20.67 | 20.67 | 20.67 | 20.67 | 102 | -0.06(-0.29%) |
Aug 11, 2012 | 20.72 | 20.73 | 20.72 | 20.73 | 1,100 | +0.00(+0.00%) |
Aug 10, 2012 | 20.72 | 20.73 | 20.72 | 20.73 | 1,100 | +0.18(+0.88%) |
Aug 09, 2012 | 20.63 | 20.63 | 20.55 | 20.55 | 2,000 | +0.00(+0.00%) |
Aug 08, 2012 | 20.46 | 20.55 | 20.40 | 20.55 | 3,074 | -0.18(-0.87%) |
Aug 07, 2012 | 20.50 | 20.78 | 20.47 | 20.73 | 4,411 | +0.73(+3.65%) |
Aug 06, 2012 | 20.01 | 20.10 | 19.97 | 20.00 | 726 | +0.35(+1.78%) |
Aug 03, 2012 | 19.42 | 19.65 | 19.42 | 19.65 | 3,062 | +0.05(+0.26%) |
Aug 02, 2012 | 19.86 | 19.86 | 19.60 | 19.60 | 20,818 | -0.60(-2.97%) |
Aug 01, 2012 | 20.23 | 20.30 | 20.20 | 20.20 | 2,967 | +0.34(+1.71%) |
Jul 31, 2012 | 20.01 | 20.06 | 19.86 | 19.86 | 6,224 | +0.21(+1.07%) |
Jul 30, 2012 | 19.65 | 19.65 | 19.65 | 19.65 | 300 | -0.40(-2.00%) |
Jul 27, 2012 | 19.79 | 20.05 | 19.79 | 20.05 | 4,600 | +0.60(+3.08%) |
Jul 26, 2012 | 19.25 | 19.45 | 19.08 | 19.45 | 54,378 | +0.77(+4.12%) |
Jul 25, 2012 | 18.74 | 18.74 | 18.61 | 18.68 | 10,195 | -1.05(-5.32%) |
Jul 24, 2012 | 20.04 | 20.04 | 19.70 | 19.73 | 27,133 | -1.17(-5.60%) |
Jul 23, 2012 | 20.99 | 21.02 | 20.85 | 20.90 | 2,631 | -0.55(-2.56%) |
Jul 20, 2012 | 21.60 | 21.64 | 21.45 | 21.45 | 6,812 | -0.04(-0.19%) |
Jul 19, 2012 | 21.44 | 21.52 | 21.44 | 21.49 | 1,033 | +0.15(+0.70%) |
Jul 18, 2012 | 21.17 | 21.34 | 21.12 | 21.34 | 2,743 | +0.47(+2.25%) |
Jul 17, 2012 | 20.92 | 21.00 | 20.74 | 20.87 | 3,421 | -0.62(-2.89%) |
Jul 16, 2012 | 21.35 | 21.59 | 21.35 | 21.49 | 19,999 | +0.02(+0.09%) |
Jul 14, 2012 | 21.24 | 21.47 | 21.24 | 21.47 | 2,109 | +0.00(+0.00%) |
Jul 13, 2012 | 21.24 | 21.47 | 21.24 | 21.47 | 2,109 | +0.06(+0.28%) |
Jul 12, 2012 | 21.46 | 21.46 | 21.21 | 21.41 | 2,667 | -0.49(-2.24%) |
Jul 11, 2012 | 21.80 | 21.90 | 21.76 | 21.90 | 900 | +0.15(+0.69%) |
Jul 10, 2012 | 22.04 | 22.04 | 21.75 | 21.75 | 2,208 | -0.25(-1.14%) |
Jul 09, 2012 | 22.05 | 22.05 | 21.92 | 22.00 | 2,730 | -0.36(-1.61%) |
Jul 06, 2012 | 22.41 | 22.41 | 22.30 | 22.36 | 905 | -0.39(-1.71%) |
Jul 05, 2012 | 22.71 | 22.75 | 22.66 | 22.75 | 2,675 | +0.03(+0.13%) |
Jul 03, 2012 | 22.68 | 22.82 | 22.63 | 22.72 | 10,204 | -0.09(-0.39%) |
Jul 02, 2012 | 22.71 | 22.81 | 22.71 | 22.81 | 9,534 | +0.15(+0.66%) |
Jun 29, 2012 | 22.66 | 22.67 | 22.65 | 22.66 | 6,310 | +0.53(+2.39%) |
Jun 28, 2012 | 22.24 | 22.24 | 21.94 | 22.13 | 1,957 | +0.25(+1.14%) |
Jun 27, 2012 | 21.78 | 21.92 | 21.78 | 21.88 | 4,918 | -0.06(-0.27%) |
Jun 26, 2012 | 21.88 | 21.94 | 21.81 | 21.94 | 3,658 | -0.09(-0.41%) |
Jun 25, 2012 | 22.26 | 22.26 | 22.00 | 22.03 | 5,807 | -0.32(-1.43%) |
Jun 22, 2012 | 22.34 | 22.35 | 22.34 | 22.35 | 3,464 | +0.19(+0.86%) |
Jun 21, 2012 | 22.46 | 22.49 | 22.16 | 22.16 | 4,756 | -0.19(-0.85%) |
Jun 20, 2012 | 22.37 | 22.45 | 22.22 | 22.35 | 3,118 | +0.01(+0.04%) |
Jun 19, 2012 | 22.32 | 22.39 | 22.29 | 22.34 | 10,501 | -0.01(-0.04%) |
Jun 18, 2012 | 22.33 | 22.37 | 22.33 | 22.35 | 3,371 | -0.13(-0.58%) |
Jun 15, 2012 | 22.37 | 22.48 | 22.31 | 22.48 | 12,628 | +0.35(+1.58%) |
Jun 14, 2012 | 22.01 | 22.13 | 21.85 | 22.13 | 6,053 | -0.03(-0.14%) |
Jun 13, 2012 | 22.28 | 22.34 | 22.10 | 22.16 | 3,304 | -0.27(-1.20%) |
Jun 12, 2012 | 22.34 | 22.43 | 22.25 | 22.43 | 9,313 | +0.33(+1.49%) |
Jun 11, 2012 | 22.46 | 22.46 | 22.10 | 22.10 | 4,918 | +0.25(+1.14%) |
Jun 08, 2012 | 21.69 | 21.85 | 21.65 | 21.85 | 2,554 | -0.62(-2.76%) |
Jun 07, 2012 | 22.58 | 22.59 | 22.45 | 22.47 | 27,045 | -0.11(-0.49%) |
Jun 06, 2012 | 22.11 | 22.58 | 22.11 | 22.58 | 16,345 | +0.64(+2.92%) |
Jun 05, 2012 | 21.76 | 21.94 | 21.76 | 21.94 | 1,917 | +0.67(+3.15%) |
Jun 04, 2012 | 21.16 | 21.27 | 21.01 | 21.27 | 5,842 | +0.40(+1.92%) |
Jun 02, 2012 | 21.37 | 21.37 | 20.87 | 20.87 | 2,510 | +0.00(+0.00%) |