Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.06 | 21.22 | 20.66 | 21.13 | 352,965 | +0.35(+1.68%) |
Aug 30, 2012 | 21.29 | 21.60 | 20.77 | 20.78 | 495,617 | -0.67(-3.12%) |
Aug 29, 2012 | 21.37 | 21.57 | 21.15 | 21.45 | 385,886 | +0.07(+0.33%) |
Aug 27, 2012 | 21.24 | 21.50 | 21.23 | 21.38 | 445,285 | +0.22(+1.04%) |
Aug 24, 2012 | 20.87 | 21.25 | 20.84 | 21.16 | 525,673 | +0.17(+0.81%) |
Aug 23, 2012 | 21.11 | 21.40 | 20.85 | 20.99 | 547,759 | -0.24(-1.13%) |
Aug 22, 2012 | 20.96 | 21.38 | 20.79 | 21.23 | 1,015,390 | +0.17(+0.81%) |
Aug 21, 2012 | 22.00 | 22.70 | 20.96 | 21.06 | 1,757,878 | -0.84(-3.84%) |
Aug 20, 2012 | 20.99 | 22.01 | 20.99 | 21.90 | 1,735,469 | +0.90(+4.29%) |
Aug 17, 2012 | 20.84 | 21.12 | 20.69 | 21.00 | 608,096 | +0.14(+0.67%) |
Aug 16, 2012 | 20.41 | 20.98 | 20.31 | 20.86 | 638,089 | +0.39(+1.91%) |
Aug 15, 2012 | 19.38 | 20.50 | 19.38 | 20.47 | 720,511 | +1.09(+5.62%) |
Aug 14, 2012 | 19.90 | 20.00 | 19.24 | 19.38 | 374,141 | -0.38(-1.92%) |
Aug 13, 2012 | 19.68 | 19.98 | 19.51 | 19.76 | 259,626 | -0.05(-0.25%) |
Aug 10, 2012 | 19.87 | 20.00 | 19.62 | 19.81 | 248,790 | -0.18(-0.90%) |
Aug 09, 2012 | 19.71 | 20.09 | 19.69 | 19.99 | 523,155 | +0.21(+1.06%) |
Aug 08, 2012 | 19.75 | 19.98 | 19.67 | 19.78 | 293,254 | -0.03(-0.15%) |
Aug 07, 2012 | 19.93 | 20.17 | 19.75 | 19.81 | 1,661,022 | +0.01(+0.05%) |
Aug 06, 2012 | 19.43 | 19.89 | 19.38 | 19.80 | 1,060,053 | +0.46(+2.38%) |
Aug 03, 2012 | 19.20 | 19.59 | 19.06 | 19.34 | 454,771 | +0.61(+3.26%) |
Aug 02, 2012 | 18.81 | 19.50 | 18.51 | 18.73 | 505,726 | -0.17(-0.90%) |
Aug 01, 2012 | 19.49 | 19.60 | 18.90 | 18.90 | 468,616 | -0.53(-2.73%) |
Jul 31, 2012 | 19.48 | 19.67 | 19.21 | 19.43 | 446,861 | -0.08(-0.41%) |
Jul 30, 2012 | 19.75 | 20.00 | 19.34 | 19.51 | 521,958 | -0.26(-1.32%) |
Jul 27, 2012 | 19.15 | 19.97 | 19.12 | 19.77 | 1,334,682 | +0.80(+4.22%) |
Jul 26, 2012 | 18.91 | 19.05 | 18.62 | 18.97 | 854,033 | +0.45(+2.43%) |
Jul 25, 2012 | 19.10 | 19.99 | 18.46 | 18.52 | 2,932,192 | +1.93(+11.63%) |
Jul 24, 2012 | 16.67 | 17.38 | 16.25 | 16.59 | 787,678 | +0.13(+0.79%) |
Jul 23, 2012 | 16.85 | 16.94 | 16.34 | 16.46 | 487,931 | -0.84(-4.86%) |
Jul 20, 2012 | 17.77 | 17.77 | 17.22 | 17.30 | 547,335 | -0.64(-3.57%) |
Jul 19, 2012 | 18.06 | 18.50 | 17.85 | 17.94 | 666,119 | +0.02(+0.11%) |
Jul 18, 2012 | 17.44 | 17.97 | 17.44 | 17.92 | 466,457 | +0.42(+2.40%) |
Jul 17, 2012 | 17.40 | 17.70 | 16.99 | 17.50 | 463,855 | +0.20(+1.16%) |
Jul 16, 2012 | 17.26 | 17.46 | 17.01 | 17.30 | 492,006 | -0.05(-0.29%) |
Jul 13, 2012 | 17.21 | 17.41 | 17.07 | 17.35 | 358,676 | +0.23(+1.34%) |
Jul 12, 2012 | 17.19 | 17.35 | 16.72 | 17.12 | 578,178 | -0.30(-1.72%) |
Jul 11, 2012 | 17.50 | 17.83 | 17.06 | 17.42 | 585,400 | -0.09(-0.51%) |
Jul 10, 2012 | 18.40 | 18.71 | 17.33 | 17.51 | 486,185 | -0.71(-3.90%) |
Jul 09, 2012 | 18.28 | 18.78 | 18.03 | 18.22 | 907,383 | -0.16(-0.87%) |
Jul 06, 2012 | 18.73 | 18.74 | 17.97 | 18.38 | 687,238 | -0.65(-3.42%) |
Jul 05, 2012 | 19.08 | 19.57 | 18.98 | 19.03 | 562,434 | -0.12(-0.63%) |
Jul 03, 2012 | 18.98 | 19.32 | 18.90 | 19.15 | 383,972 | +0.15(+0.79%) |
Jul 02, 2012 | 19.53 | 19.53 | 18.71 | 19.00 | 1,080,938 | -0.55(-2.81%) |
Jun 29, 2012 | 18.63 | 19.70 | 18.61 | 19.55 | 1,566,932 | +1.37(+7.54%) |
Jun 28, 2012 | 17.13 | 18.20 | 17.04 | 18.18 | 1,292,653 | +0.99(+5.76%) |
Jun 27, 2012 | 16.00 | 17.42 | 16.00 | 17.19 | 1,672,602 | +1.43(+9.07%) |
Jun 26, 2012 | 15.30 | 15.80 | 14.74 | 15.76 | 689,694 | +0.51(+3.34%) |
Jun 25, 2012 | 15.50 | 15.56 | 15.05 | 15.25 | 689,148 | -0.42(-2.68%) |
Jun 22, 2012 | 16.03 | 16.15 | 15.64 | 15.67 | 693,391 | -0.21(-1.32%) |
Jun 21, 2012 | 16.68 | 16.77 | 15.85 | 15.88 | 534,589 | -0.79(-4.74%) |
Jun 20, 2012 | 16.70 | 16.97 | 16.42 | 16.67 | 439,253 | +0.04(+0.24%) |
Jun 19, 2012 | 16.04 | 16.70 | 16.04 | 16.63 | 812,701 | +0.72(+4.53%) |
Jun 18, 2012 | 15.61 | 15.94 | 15.25 | 15.91 | 561,748 | +0.14(+0.89%) |
Jun 15, 2012 | 15.40 | 15.88 | 15.27 | 15.77 | 534,583 | +0.46(+3.00%) |
Jun 14, 2012 | 15.46 | 15.62 | 15.09 | 15.31 | 457,137 | -0.17(-1.10%) |
Jun 13, 2012 | 15.56 | 16.00 | 15.20 | 15.48 | 971,944 | -0.15(-0.96%) |
Jun 12, 2012 | 14.98 | 15.71 | 14.86 | 15.63 | 1,395,271 | +0.78(+5.25%) |
Jun 11, 2012 | 15.60 | 15.64 | 14.85 | 14.85 | 604,091 | -0.53(-3.45%) |
Jun 08, 2012 | 15.18 | 15.54 | 14.64 | 15.38 | 1,263,542 | +0.15(+0.98%) |
Jun 07, 2012 | 15.98 | 16.21 | 15.18 | 15.23 | 512,667 | -0.45(-2.87%) |
Jun 06, 2012 | 15.23 | 15.86 | 15.20 | 15.68 | 725,120 | +0.64(+4.26%) |
Jun 05, 2012 | 14.40 | 15.07 | 14.40 | 15.04 | 674,990 | +0.54(+3.72%) |
Jun 04, 2012 | 14.98 | 15.22 | 14.41 | 14.50 | 843,946 | -0.38(-2.55%) |