Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.38 | 20.59 | 20.17 | 20.44 | 334,040 | +0.18(+0.91%) |
Aug 30, 2012 | 20.20 | 20.37 | 20.14 | 20.26 | 225,789 | +0.00(+0.00%) |
Aug 29, 2012 | 20.11 | 20.28 | 20.06 | 20.26 | 263,925 | +0.42(+2.13%) |
Aug 27, 2012 | 19.86 | 20.01 | 19.73 | 19.84 | 198,336 | +0.08(+0.39%) |
Aug 24, 2012 | 19.61 | 19.91 | 19.49 | 19.76 | 224,601 | +0.08(+0.39%) |
Aug 23, 2012 | 19.73 | 19.80 | 19.61 | 19.68 | 265,814 | -0.03(-0.16%) |
Aug 22, 2012 | 19.67 | 19.84 | 19.52 | 19.71 | 237,867 | -0.01(-0.04%) |
Aug 21, 2012 | 19.86 | 20.10 | 19.61 | 19.72 | 155,354 | -0.09(-0.46%) |
Aug 20, 2012 | 19.90 | 19.98 | 19.54 | 19.81 | 351,456 | -0.08(-0.42%) |
Aug 17, 2012 | 19.65 | 20.08 | 19.64 | 19.90 | 407,550 | +0.26(+1.33%) |
Aug 16, 2012 | 19.49 | 19.83 | 19.45 | 19.64 | 359,147 | +0.17(+0.87%) |
Aug 15, 2012 | 19.12 | 19.49 | 19.12 | 19.47 | 301,840 | +0.26(+1.36%) |
Aug 14, 2012 | 19.28 | 19.64 | 19.15 | 19.21 | 199,646 | +0.00(+0.00%) |
Aug 13, 2012 | 19.25 | 19.25 | 18.76 | 19.21 | 254,325 | -0.02(-0.12%) |
Aug 10, 2012 | 19.13 | 19.24 | 18.83 | 19.23 | 198,949 | +0.06(+0.32%) |
Aug 09, 2012 | 19.26 | 19.38 | 19.00 | 19.17 | 386,388 | -0.09(-0.48%) |
Aug 08, 2012 | 18.99 | 19.35 | 18.75 | 19.26 | 509,194 | +0.15(+0.80%) |
Aug 07, 2012 | 19.05 | 19.41 | 19.01 | 19.11 | 503,064 | +0.23(+1.21%) |
Aug 06, 2012 | 18.92 | 19.37 | 18.88 | 18.88 | 486,802 | -0.04(-0.20%) |
Aug 03, 2012 | 18.33 | 18.99 | 18.28 | 18.92 | 364,388 | +0.86(+4.78%) |
Aug 02, 2012 | 17.82 | 18.48 | 17.82 | 18.05 | 473,305 | +0.11(+0.64%) |
Aug 01, 2012 | 18.47 | 18.67 | 17.92 | 17.94 | 496,200 | -0.31(-1.72%) |
Jul 31, 2012 | 18.15 | 18.41 | 17.39 | 18.25 | 386,266 | +0.19(+1.06%) |
Jul 30, 2012 | 18.37 | 18.55 | 18.04 | 18.06 | 421,679 | -0.34(-1.83%) |
Jul 27, 2012 | 17.68 | 18.58 | 17.68 | 18.40 | 549,866 | +0.86(+4.88%) |
Jul 26, 2012 | 17.81 | 17.98 | 17.44 | 17.54 | 675,889 | +0.05(+0.31%) |
Jul 25, 2012 | 17.48 | 17.76 | 17.33 | 17.49 | 476,654 | +0.15(+0.88%) |
Jul 24, 2012 | 17.20 | 17.91 | 17.15 | 17.34 | 1,431,775 | -1.16(-6.28%) |
Jul 23, 2012 | 18.41 | 18.66 | 18.26 | 18.50 | 510,583 | -0.24(-1.26%) |
Jul 20, 2012 | 18.71 | 18.93 | 18.39 | 18.73 | 615,467 | -0.11(-0.61%) |
Jul 19, 2012 | 18.68 | 18.86 | 18.52 | 18.85 | 484,749 | +0.31(+1.65%) |
Jul 18, 2012 | 18.16 | 18.66 | 18.08 | 18.54 | 332,734 | +0.34(+1.85%) |
Jul 17, 2012 | 18.26 | 18.44 | 17.92 | 18.21 | 277,489 | +0.09(+0.51%) |
Jul 16, 2012 | 18.24 | 18.33 | 18.01 | 18.12 | 444,931 | -0.20(-1.08%) |
Jul 13, 2012 | 17.89 | 18.32 | 17.87 | 18.31 | 509,634 | +0.44(+2.48%) |
Jul 12, 2012 | 17.63 | 17.92 | 17.47 | 17.87 | 646,946 | +0.05(+0.30%) |
Jul 11, 2012 | 17.75 | 17.89 | 17.59 | 17.82 | 636,026 | +0.02(+0.13%) |
Jul 10, 2012 | 17.86 | 18.17 | 17.62 | 17.79 | 605,928 | +0.17(+0.95%) |
Jul 09, 2012 | 17.70 | 17.79 | 17.49 | 17.63 | 587,679 | -0.17(-0.94%) |
Jul 06, 2012 | 17.70 | 17.92 | 17.64 | 17.79 | 1,177,962 | -0.15(-0.81%) |
Jul 05, 2012 | 17.37 | 17.97 | 17.37 | 17.94 | 1,213,607 | +0.59(+3.39%) |
Jul 03, 2012 | 16.71 | 17.36 | 16.63 | 17.35 | 620,448 | +0.65(+3.89%) |
Jul 02, 2012 | 16.32 | 16.70 | 16.28 | 16.70 | 954,892 | +0.48(+2.97%) |
Jun 29, 2012 | 16.37 | 16.54 | 16.15 | 16.22 | 1,340,116 | +0.23(+1.43%) |
Jun 28, 2012 | 15.79 | 16.01 | 15.47 | 15.99 | 1,197,539 | -0.02(-0.14%) |
Jun 27, 2012 | 15.96 | 16.14 | 15.82 | 16.01 | 1,040,684 | +0.08(+0.48%) |
Jun 26, 2012 | 16.33 | 16.39 | 15.60 | 15.94 | 2,140,217 | -0.33(-2.02%) |
Jun 25, 2012 | 16.92 | 17.07 | 16.22 | 16.27 | 1,421,678 | -1.00(-5.79%) |
Jun 22, 2012 | 17.87 | 17.87 | 17.24 | 17.27 | 1,335,647 | -0.47(-2.67%) |
Jun 21, 2012 | 18.01 | 18.06 | 17.71 | 17.74 | 2,163,472 | -0.33(-1.82%) |
Jun 20, 2012 | 18.28 | 18.32 | 18.04 | 18.07 | 662,601 | -0.25(-1.38%) |
Jun 19, 2012 | 18.11 | 18.44 | 18.08 | 18.32 | 1,251,138 | +0.27(+1.52%) |
Jun 18, 2012 | 17.97 | 18.08 | 17.83 | 18.05 | 450,093 | -0.10(-0.55%) |
Jun 15, 2012 | 18.05 | 18.23 | 17.90 | 18.15 | 743,877 | +0.15(+0.85%) |
Jun 14, 2012 | 17.72 | 18.05 | 17.60 | 17.99 | 815,727 | +0.29(+1.64%) |
Jun 13, 2012 | 18.07 | 18.32 | 17.65 | 17.70 | 1,143,979 | -0.47(-2.56%) |
Jun 12, 2012 | 18.01 | 18.24 | 17.91 | 18.17 | 573,135 | +0.30(+1.67%) |
Jun 11, 2012 | 18.36 | 18.36 | 17.87 | 17.87 | 705,653 | -0.32(-1.76%) |
Jun 08, 2012 | 17.92 | 18.29 | 17.82 | 18.19 | 441,541 | +0.19(+1.06%) |
Jun 07, 2012 | 18.46 | 18.60 | 17.91 | 18.00 | 580,664 | -0.21(-1.13%) |
Jun 06, 2012 | 17.90 | 18.29 | 17.80 | 18.21 | 961,275 | +0.50(+2.85%) |
Jun 05, 2012 | 17.60 | 17.79 | 17.41 | 17.70 | 917,840 | +0.05(+0.26%) |
Jun 04, 2012 | 18.14 | 18.16 | 17.47 | 17.66 | 1,390,733 | -0.28(-1.58%) |