Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.48 | 20.53 | 20.23 | 20.37 | 4,221,259 | +0.12(+0.58%) |
Aug 30, 2012 | 20.46 | 20.46 | 20.20 | 20.26 | 3,905,771 | -0.29(-1.41%) |
Aug 29, 2012 | 20.27 | 20.57 | 20.16 | 20.54 | 5,400,873 | +0.23(+1.13%) |
Aug 27, 2012 | 20.40 | 20.43 | 20.27 | 20.31 | 2,899,620 | -0.05(-0.26%) |
Aug 24, 2012 | 20.12 | 20.47 | 20.08 | 20.37 | 3,806,747 | +0.22(+1.11%) |
Aug 23, 2012 | 20.40 | 20.40 | 20.06 | 20.14 | 4,386,746 | -0.32(-1.58%) |
Aug 22, 2012 | 20.29 | 20.48 | 20.13 | 20.47 | 6,111,076 | +0.04(+0.17%) |
Aug 21, 2012 | 20.44 | 20.63 | 20.31 | 20.43 | 6,938,236 | +0.07(+0.35%) |
Aug 20, 2012 | 20.11 | 20.41 | 19.79 | 20.36 | 6,860,827 | -0.02(-0.12%) |
Aug 17, 2012 | 20.70 | 20.72 | 20.27 | 20.39 | 5,617,553 | -0.18(-0.86%) |
Aug 16, 2012 | 20.27 | 20.70 | 20.23 | 20.56 | 10,336,025 | +0.32(+1.57%) |
Aug 15, 2012 | 20.02 | 20.30 | 19.88 | 20.24 | 9,176,408 | +0.14(+0.67%) |
Aug 14, 2012 | 20.08 | 20.31 | 19.94 | 20.11 | 9,221,988 | +0.10(+0.50%) |
Aug 13, 2012 | 19.56 | 20.07 | 19.52 | 20.01 | 10,908,671 | +0.77(+4.02%) |
Aug 10, 2012 | 19.01 | 19.35 | 18.97 | 19.23 | 7,509,570 | +0.12(+0.61%) |
Aug 09, 2012 | 19.01 | 19.29 | 18.85 | 19.12 | 5,038,724 | -0.03(-0.15%) |
Aug 08, 2012 | 19.33 | 19.35 | 19.10 | 19.15 | 6,296,550 | -0.29(-1.47%) |
Aug 07, 2012 | 19.26 | 19.60 | 19.21 | 19.43 | 5,147,258 | +0.25(+1.31%) |
Aug 06, 2012 | 19.15 | 19.25 | 19.02 | 19.18 | 4,124,428 | +0.05(+0.27%) |
Aug 03, 2012 | 18.99 | 19.37 | 18.98 | 19.13 | 5,857,054 | +0.39(+2.09%) |
Aug 02, 2012 | 18.67 | 18.91 | 18.42 | 18.74 | 6,943,710 | -0.23(-1.20%) |
Aug 01, 2012 | 19.28 | 19.36 | 18.95 | 18.97 | 4,657,765 | -0.22(-1.16%) |
Jul 31, 2012 | 19.23 | 19.35 | 19.16 | 19.19 | 4,772,840 | -0.02(-0.09%) |
Jul 30, 2012 | 19.47 | 19.47 | 19.11 | 19.21 | 6,444,373 | -0.30(-1.56%) |
Jul 27, 2012 | 19.35 | 19.67 | 19.21 | 19.51 | 9,853,950 | +0.54(+2.84%) |
Jul 26, 2012 | 18.84 | 19.68 | 18.71 | 18.97 | 9,455,018 | +0.63(+3.41%) |
Jul 25, 2012 | 18.61 | 18.73 | 18.18 | 18.35 | 8,104,738 | -0.02(-0.13%) |
Jul 24, 2012 | 18.76 | 18.84 | 18.20 | 18.37 | 6,660,203 | -0.41(-2.18%) |
Jul 23, 2012 | 18.85 | 18.95 | 18.51 | 18.78 | 7,346,809 | -0.11(-0.56%) |
Jul 20, 2012 | 18.88 | 19.17 | 18.77 | 18.88 | 7,562,911 | -0.18(-0.92%) |
Jul 19, 2012 | 18.94 | 19.22 | 18.59 | 19.06 | 11,037,796 | +0.15(+0.80%) |
Jul 18, 2012 | 18.47 | 19.08 | 18.36 | 18.91 | 10,934,967 | +0.26(+1.41%) |
Jul 17, 2012 | 18.12 | 18.86 | 18.12 | 18.64 | 13,300,444 | +0.69(+3.84%) |
Jul 16, 2012 | 17.96 | 18.08 | 17.51 | 17.95 | 9,366,366 | -0.03(-0.16%) |
Jul 13, 2012 | 17.59 | 18.36 | 17.56 | 17.98 | 11,145,658 | +0.41(+2.33%) |
Jul 12, 2012 | 17.18 | 17.74 | 17.07 | 17.57 | 8,773,440 | +0.20(+1.14%) |
Jul 11, 2012 | 17.01 | 17.50 | 16.98 | 17.37 | 13,581,866 | +0.67(+4.03%) |
Jul 10, 2012 | 16.99 | 17.17 | 16.54 | 16.70 | 6,518,432 | -0.20(-1.21%) |
Jul 09, 2012 | 16.95 | 16.99 | 16.72 | 16.91 | 5,922,987 | -0.09(-0.55%) |
Jul 06, 2012 | 16.98 | 17.06 | 16.85 | 17.00 | 6,523,788 | -0.26(-1.49%) |
Jul 05, 2012 | 17.26 | 17.36 | 16.98 | 17.26 | 3,592,921 | -0.04(-0.20%) |
Jul 03, 2012 | 16.98 | 17.45 | 16.95 | 17.29 | 3,948,073 | +0.36(+2.11%) |
Jul 02, 2012 | 16.91 | 16.98 | 16.57 | 16.94 | 6,227,268 | +0.03(+0.17%) |
Jun 29, 2012 | 16.81 | 16.97 | 16.72 | 16.91 | 8,299,604 | +0.60(+3.66%) |
Jun 28, 2012 | 16.38 | 16.41 | 16.02 | 16.31 | 6,912,261 | -0.16(-0.99%) |
Jun 27, 2012 | 16.46 | 16.63 | 16.39 | 16.47 | 5,398,408 | +0.09(+0.57%) |
Jun 26, 2012 | 16.49 | 16.56 | 16.31 | 16.38 | 6,575,568 | -0.11(-0.64%) |
Jun 25, 2012 | 16.84 | 16.85 | 16.45 | 16.49 | 5,724,225 | -0.60(-3.53%) |
Jun 22, 2012 | 16.99 | 17.15 | 16.71 | 17.09 | 9,027,765 | +0.20(+1.21%) |
Jun 21, 2012 | 17.41 | 17.47 | 16.87 | 16.88 | 4,580,166 | -0.47(-2.70%) |
Jun 20, 2012 | 17.49 | 17.53 | 17.19 | 17.35 | 5,367,536 | -0.15(-0.87%) |
Jun 19, 2012 | 17.15 | 17.67 | 17.07 | 17.50 | 8,035,104 | +0.45(+2.64%) |
Jun 18, 2012 | 16.85 | 17.15 | 16.69 | 17.05 | 6,279,474 | +0.19(+1.11%) |
Jun 15, 2012 | 16.96 | 17.01 | 16.71 | 16.87 | 6,438,415 | +0.04(+0.21%) |
Jun 14, 2012 | 16.73 | 16.94 | 16.60 | 16.83 | 5,505,871 | +0.11(+0.63%) |
Jun 13, 2012 | 16.98 | 17.11 | 16.67 | 16.73 | 4,788,112 | -0.32(-1.89%) |
Jun 12, 2012 | 16.80 | 17.06 | 16.74 | 17.05 | 5,368,089 | +0.32(+1.89%) |
Jun 11, 2012 | 17.32 | 17.36 | 16.72 | 16.73 | 5,912,625 | -0.39(-2.25%) |
Jun 08, 2012 | 17.01 | 17.14 | 16.72 | 17.12 | 5,734,134 | +0.03(+0.17%) |
Jun 07, 2012 | 17.35 | 17.70 | 17.02 | 17.09 | 8,606,933 | +0.03(+0.17%) |
Jun 06, 2012 | 16.55 | 17.06 | 16.55 | 17.06 | 9,461,639 | +0.64(+3.88%) |
Jun 05, 2012 | 16.20 | 16.50 | 16.15 | 16.42 | 5,816,056 | +0.16(+0.97%) |
Jun 04, 2012 | 16.47 | 16.47 | 15.96 | 16.26 | 9,435,222 | -0.19(-1.14%) |