Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.59 | 24.83 | 24.38 | 24.68 | 901,813 | +0.40(+1.63%) |
Aug 30, 2012 | 24.42 | 24.43 | 24.11 | 24.29 | 556,427 | -0.29(-1.18%) |
Aug 29, 2012 | 24.35 | 24.85 | 24.32 | 24.58 | 683,662 | +0.27(+1.13%) |
Aug 27, 2012 | 24.75 | 24.79 | 24.29 | 24.30 | 693,548 | -0.38(-1.52%) |
Aug 24, 2012 | 24.51 | 24.75 | 24.44 | 24.68 | 661,982 | +0.13(+0.54%) |
Aug 23, 2012 | 24.75 | 24.75 | 24.43 | 24.54 | 699,444 | -0.22(-0.89%) |
Aug 22, 2012 | 24.93 | 24.94 | 24.69 | 24.76 | 636,630 | -0.22(-0.88%) |
Aug 21, 2012 | 25.12 | 25.27 | 24.86 | 24.98 | 804,856 | -0.05(-0.22%) |
Aug 20, 2012 | 25.02 | 25.25 | 24.90 | 25.04 | 612,105 | -0.06(-0.25%) |
Aug 17, 2012 | 25.00 | 25.17 | 24.94 | 25.10 | 777,345 | +0.16(+0.63%) |
Aug 16, 2012 | 24.48 | 25.04 | 24.48 | 24.94 | 711,761 | +0.43(+1.76%) |
Aug 15, 2012 | 24.51 | 24.69 | 24.45 | 24.51 | 682,071 | -0.13(-0.54%) |
Aug 14, 2012 | 24.89 | 24.92 | 24.57 | 24.65 | 600,068 | -0.08(-0.32%) |
Aug 13, 2012 | 24.85 | 25.03 | 24.59 | 24.72 | 603,929 | -0.16(-0.66%) |
Aug 10, 2012 | 24.63 | 24.90 | 24.50 | 24.89 | 825,080 | +0.16(+0.63%) |
Aug 09, 2012 | 24.76 | 24.91 | 24.65 | 24.73 | 812,925 | -0.04(-0.16%) |
Aug 08, 2012 | 24.47 | 24.97 | 24.47 | 24.77 | 826,353 | +0.11(+0.44%) |
Aug 07, 2012 | 24.58 | 24.77 | 24.42 | 24.66 | 738,834 | +0.20(+0.80%) |
Aug 06, 2012 | 24.48 | 24.60 | 24.25 | 24.47 | 834,741 | +0.09(+0.35%) |
Aug 03, 2012 | 24.33 | 24.65 | 24.31 | 24.38 | 753,332 | +0.45(+1.90%) |
Aug 02, 2012 | 23.94 | 24.14 | 23.62 | 23.93 | 1,133,296 | -0.14(-0.59%) |
Aug 01, 2012 | 24.24 | 24.50 | 24.06 | 24.07 | 1,361,541 | -0.05(-0.23%) |
Jul 31, 2012 | 24.47 | 24.58 | 24.11 | 24.12 | 1,358,445 | -0.42(-1.69%) |
Jul 30, 2012 | 24.18 | 24.54 | 24.06 | 24.54 | 1,042,174 | +0.35(+1.46%) |
Jul 27, 2012 | 23.96 | 24.51 | 23.87 | 24.18 | 1,302,186 | +0.44(+1.85%) |
Jul 26, 2012 | 23.98 | 24.14 | 23.48 | 23.75 | 1,134,605 | +0.31(+1.34%) |
Jul 25, 2012 | 23.49 | 23.82 | 23.13 | 23.43 | 1,636,390 | -0.31(-1.32%) |
Jul 24, 2012 | 22.19 | 24.19 | 22.19 | 23.75 | 3,919,208 | +1.62(+7.33%) |
Jul 23, 2012 | 22.03 | 22.23 | 21.77 | 22.12 | 920,148 | -0.39(-1.74%) |
Jul 20, 2012 | 22.83 | 23.10 | 22.48 | 22.52 | 1,391,001 | -0.45(-1.94%) |
Jul 19, 2012 | 22.92 | 23.11 | 22.85 | 22.96 | 1,341,048 | +0.15(+0.65%) |
Jul 18, 2012 | 22.36 | 22.91 | 22.32 | 22.81 | 801,317 | +0.42(+1.85%) |
Jul 17, 2012 | 22.06 | 22.45 | 21.85 | 22.40 | 844,863 | +0.35(+1.60%) |
Jul 16, 2012 | 21.94 | 22.13 | 21.71 | 22.05 | 836,153 | +0.09(+0.43%) |
Jul 13, 2012 | 21.52 | 22.01 | 21.49 | 21.95 | 810,602 | +0.51(+2.38%) |
Jul 12, 2012 | 21.62 | 21.64 | 21.40 | 21.44 | 1,604,408 | -0.34(-1.55%) |
Jul 11, 2012 | 21.57 | 21.83 | 21.50 | 21.78 | 1,500,237 | +0.23(+1.05%) |
Jul 10, 2012 | 21.54 | 21.78 | 21.44 | 21.55 | 1,721,341 | +0.06(+0.29%) |
Jul 09, 2012 | 21.36 | 21.50 | 21.18 | 21.49 | 1,274,262 | +0.05(+0.22%) |
Jul 06, 2012 | 21.17 | 21.45 | 21.12 | 21.44 | 1,286,115 | -0.03(-0.15%) |
Jul 05, 2012 | 21.64 | 21.76 | 21.39 | 21.47 | 770,872 | -0.28(-1.30%) |
Jul 03, 2012 | 21.32 | 21.79 | 21.14 | 21.76 | 521,780 | +0.43(+2.02%) |
Jul 02, 2012 | 21.42 | 21.58 | 21.16 | 21.32 | 942,367 | -0.09(-0.44%) |
Jun 29, 2012 | 21.48 | 21.55 | 21.31 | 21.42 | 741,744 | +0.48(+2.28%) |
Jun 28, 2012 | 20.71 | 21.00 | 20.62 | 20.94 | 883,200 | +0.08(+0.38%) |
Jun 27, 2012 | 20.80 | 20.93 | 20.58 | 20.86 | 1,150,095 | +0.20(+0.95%) |
Jun 26, 2012 | 20.93 | 20.97 | 20.51 | 20.67 | 1,549,448 | -0.13(-0.64%) |
Jun 25, 2012 | 21.26 | 21.27 | 20.79 | 20.80 | 1,093,055 | -0.75(-3.49%) |
Jun 22, 2012 | 21.65 | 21.68 | 21.39 | 21.55 | 1,276,896 | +0.09(+0.40%) |
Jun 21, 2012 | 22.06 | 22.15 | 21.45 | 21.47 | 775,884 | -0.52(-2.35%) |
Jun 20, 2012 | 22.21 | 22.33 | 21.91 | 21.98 | 1,163,340 | -0.26(-1.16%) |
Jun 19, 2012 | 21.81 | 22.44 | 21.81 | 22.24 | 956,923 | +0.49(+2.27%) |
Jun 18, 2012 | 21.66 | 21.83 | 21.56 | 21.75 | 762,433 | -0.04(-0.18%) |
Jun 15, 2012 | 21.35 | 21.80 | 21.30 | 21.79 | 1,746,196 | +0.59(+2.77%) |
Jun 14, 2012 | 21.23 | 21.39 | 21.02 | 21.20 | 1,493,939 | +0.03(+0.15%) |
Jun 13, 2012 | 21.65 | 21.67 | 21.12 | 21.17 | 1,244,012 | -0.53(-2.46%) |
Jun 12, 2012 | 21.87 | 21.97 | 21.61 | 21.70 | 1,538,487 | -0.09(-0.43%) |
Jun 11, 2012 | 22.45 | 22.46 | 21.74 | 21.79 | 976,455 | -0.39(-1.77%) |
Jun 08, 2012 | 21.88 | 22.37 | 21.77 | 22.19 | 1,607,280 | +0.18(+0.82%) |
Jun 07, 2012 | 22.29 | 22.97 | 21.94 | 22.01 | 1,086,014 | -0.09(-0.43%) |
Jun 06, 2012 | 21.69 | 22.10 | 21.57 | 22.10 | 1,024,411 | +0.66(+3.07%) |
Jun 05, 2012 | 21.39 | 21.76 | 21.34 | 21.44 | 1,235,639 | +0.01(+0.04%) |
Jun 04, 2012 | 21.96 | 22.03 | 21.26 | 21.43 | 1,482,346 | -0.38(-1.76%) |