Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 21.70 | 21.80 | 21.49 | 21.68 | 46,907 | +0.20(+0.92%) |
Aug 30, 2012 | 22.06 | 22.12 | 21.44 | 21.48 | 45,668 | -0.80(-3.57%) |
Aug 29, 2012 | 21.97 | 22.39 | 21.97 | 22.28 | 29,578 | +0.76(+3.54%) |
Aug 27, 2012 | 21.57 | 21.65 | 21.15 | 21.52 | 27,494 | -0.03(-0.15%) |
Aug 24, 2012 | 21.33 | 21.70 | 21.11 | 21.55 | 19,302 | +0.22(+1.04%) |
Aug 23, 2012 | 21.37 | 21.38 | 21.00 | 21.33 | 63,716 | -0.04(-0.19%) |
Aug 22, 2012 | 21.56 | 21.65 | 21.24 | 21.37 | 40,898 | -0.11(-0.53%) |
Aug 21, 2012 | 21.83 | 21.94 | 21.41 | 21.48 | 52,745 | -0.30(-1.39%) |
Aug 20, 2012 | 22.04 | 22.04 | 21.54 | 21.79 | 64,252 | -0.26(-1.19%) |
Aug 17, 2012 | 21.62 | 22.19 | 21.45 | 22.05 | 80,153 | +0.39(+1.78%) |
Aug 16, 2012 | 21.56 | 21.75 | 21.29 | 21.66 | 106,494 | +0.02(+0.08%) |
Aug 15, 2012 | 21.46 | 21.90 | 21.43 | 21.65 | 66,162 | +0.16(+0.72%) |
Aug 14, 2012 | 21.55 | 21.57 | 21.27 | 21.49 | 170,599 | +0.14(+0.65%) |
Aug 13, 2012 | 21.51 | 21.56 | 21.23 | 21.35 | 103,204 | -0.11(-0.50%) |
Aug 10, 2012 | 21.78 | 21.78 | 21.38 | 21.46 | 68,675 | -0.31(-1.43%) |
Aug 09, 2012 | 22.34 | 22.43 | 21.56 | 21.77 | 39,770 | -0.66(-2.96%) |
Aug 08, 2012 | 22.63 | 22.95 | 22.37 | 22.43 | 35,461 | -0.21(-0.94%) |
Aug 07, 2012 | 22.90 | 23.45 | 22.57 | 22.65 | 62,229 | -0.24(-1.04%) |
Aug 06, 2012 | 22.25 | 22.93 | 22.25 | 22.88 | 38,338 | +0.76(+3.45%) |
Aug 03, 2012 | 21.90 | 22.39 | 21.77 | 22.12 | 49,660 | +0.61(+2.82%) |
Aug 02, 2012 | 21.38 | 21.68 | 21.16 | 21.52 | 54,985 | +0.09(+0.42%) |
Aug 01, 2012 | 22.18 | 22.32 | 21.33 | 21.43 | 60,598 | -0.70(-3.15%) |
Jul 31, 2012 | 22.10 | 22.44 | 22.07 | 22.12 | 31,280 | -0.02(-0.11%) |
Jul 30, 2012 | 22.40 | 22.56 | 22.07 | 22.15 | 40,061 | -0.29(-1.28%) |
Jul 27, 2012 | 21.57 | 22.55 | 21.46 | 22.43 | 68,151 | +0.83(+3.83%) |
Jul 26, 2012 | 21.33 | 21.86 | 21.14 | 21.61 | 69,798 | +0.74(+3.54%) |
Jul 25, 2012 | 20.73 | 21.47 | 20.67 | 20.87 | 47,563 | +0.46(+2.25%) |
Jul 24, 2012 | 21.24 | 21.24 | 20.31 | 20.41 | 84,917 | -0.72(-3.42%) |
Jul 23, 2012 | 21.78 | 22.06 | 21.11 | 21.13 | 67,805 | -1.01(-4.56%) |
Jul 20, 2012 | 22.48 | 22.48 | 22.14 | 22.14 | 39,380 | -0.48(-2.10%) |
Jul 19, 2012 | 23.38 | 23.43 | 22.59 | 22.61 | 57,821 | -0.72(-3.09%) |
Jul 18, 2012 | 22.94 | 23.34 | 22.94 | 23.34 | 96,064 | +0.44(+1.93%) |
Jul 17, 2012 | 22.96 | 23.06 | 22.53 | 22.89 | 50,032 | +0.11(+0.50%) |
Jul 16, 2012 | 22.35 | 22.93 | 22.34 | 22.78 | 57,306 | +0.34(+1.54%) |
Jul 13, 2012 | 21.65 | 22.92 | 21.53 | 22.43 | 81,429 | +0.83(+3.83%) |
Jul 12, 2012 | 20.59 | 21.66 | 20.53 | 21.61 | 86,846 | +0.84(+4.07%) |
Jul 11, 2012 | 21.16 | 21.19 | 20.24 | 20.76 | 90,689 | -0.40(-1.90%) |
Jul 10, 2012 | 21.39 | 21.62 | 20.98 | 21.16 | 86,894 | -0.21(-1.00%) |
Jul 09, 2012 | 21.19 | 21.44 | 21.19 | 21.38 | 113,824 | +0.16(+0.73%) |
Jul 06, 2012 | 21.18 | 21.43 | 21.15 | 21.22 | 43,628 | -0.20(-0.96%) |
Jul 05, 2012 | 21.42 | 21.56 | 21.26 | 21.43 | 120,452 | +0.06(+0.27%) |
Jul 03, 2012 | 20.83 | 21.52 | 20.83 | 21.37 | 88,557 | +0.61(+2.92%) |
Jul 02, 2012 | 20.97 | 21.12 | 20.45 | 20.76 | 67,055 | -0.21(-1.02%) |
Jun 29, 2012 | 20.50 | 21.55 | 20.32 | 20.97 | 136,370 | +0.79(+3.90%) |
Jun 28, 2012 | 19.88 | 20.24 | 19.57 | 20.19 | 131,144 | +0.26(+1.32%) |
Jun 27, 2012 | 20.13 | 20.17 | 19.74 | 19.92 | 52,791 | -0.22(-1.10%) |
Jun 26, 2012 | 19.92 | 20.44 | 19.67 | 20.15 | 43,185 | +0.33(+1.65%) |
Jun 25, 2012 | 19.85 | 20.07 | 19.72 | 19.82 | 55,819 | -0.34(-1.67%) |
Jun 22, 2012 | 19.88 | 20.23 | 19.64 | 20.15 | 74,160 | +0.48(+2.42%) |
Jun 21, 2012 | 20.21 | 20.27 | 19.56 | 19.68 | 56,215 | -0.47(-2.32%) |
Jun 20, 2012 | 20.17 | 20.34 | 20.09 | 20.15 | 29,589 | -0.02(-0.12%) |
Jun 19, 2012 | 20.16 | 20.24 | 19.91 | 20.17 | 81,090 | +0.02(+0.08%) |
Jun 18, 2012 | 20.36 | 20.56 | 20.11 | 20.15 | 48,198 | -0.34(-1.68%) |
Jun 15, 2012 | 20.49 | 20.65 | 20.48 | 20.50 | 105,599 | -0.02(-0.08%) |
Jun 14, 2012 | 20.55 | 20.61 | 20.45 | 20.52 | 61,427 | +0.03(+0.16%) |
Jun 13, 2012 | 20.70 | 20.93 | 20.36 | 20.48 | 77,686 | -0.20(-0.95%) |
Jun 12, 2012 | 20.29 | 20.70 | 20.12 | 20.68 | 108,640 | +0.50(+2.48%) |
Jun 11, 2012 | 20.50 | 20.50 | 19.93 | 20.18 | 97,403 | -0.11(-0.57%) |
Jun 08, 2012 | 19.73 | 20.33 | 19.65 | 20.29 | 56,407 | +0.50(+2.53%) |
Jun 07, 2012 | 19.85 | 20.22 | 19.64 | 19.79 | 80,119 | +0.07(+0.37%) |
Jun 06, 2012 | 19.42 | 19.75 | 19.05 | 19.72 | 99,080 | +0.37(+1.91%) |
Jun 05, 2012 | 19.29 | 19.84 | 18.91 | 19.35 | 218,766 | -0.66(-3.32%) |
Jun 04, 2012 | 22.29 | 22.29 | 19.76 | 20.01 | 280,320 | -2.27(-10.19%) |