Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.24 | 20.24 | 19.63 | 19.67 | 222,322 | -0.39(-1.97%) |
Aug 30, 2012 | 20.16 | 20.31 | 20.06 | 20.07 | 281,812 | -0.23(-1.16%) |
Aug 29, 2012 | 20.07 | 20.41 | 20.06 | 20.30 | 238,208 | +0.53(+2.65%) |
Aug 27, 2012 | 19.86 | 19.93 | 19.61 | 19.77 | 303,614 | -0.03(-0.13%) |
Aug 24, 2012 | 19.66 | 19.89 | 19.49 | 19.80 | 308,198 | +0.07(+0.35%) |
Aug 23, 2012 | 19.96 | 19.96 | 19.72 | 19.73 | 164,428 | -0.27(-1.35%) |
Aug 22, 2012 | 20.10 | 20.18 | 19.55 | 20.00 | 338,788 | -0.13(-0.65%) |
Aug 21, 2012 | 19.95 | 20.27 | 19.84 | 20.13 | 228,510 | +0.18(+0.93%) |
Aug 20, 2012 | 19.57 | 19.98 | 19.57 | 19.95 | 246,160 | +0.38(+1.94%) |
Aug 17, 2012 | 19.49 | 19.67 | 19.49 | 19.57 | 185,974 | +0.07(+0.33%) |
Aug 16, 2012 | 19.75 | 19.75 | 19.47 | 19.50 | 274,626 | -0.34(-1.71%) |
Aug 15, 2012 | 19.49 | 19.91 | 19.48 | 19.84 | 166,792 | +0.37(+1.90%) |
Aug 14, 2012 | 19.93 | 19.93 | 19.43 | 19.47 | 345,624 | -0.37(-1.84%) |
Aug 13, 2012 | 19.86 | 19.89 | 19.56 | 19.84 | 198,040 | -0.02(-0.08%) |
Aug 10, 2012 | 19.92 | 19.98 | 19.61 | 19.85 | 239,466 | -0.09(-0.48%) |
Aug 09, 2012 | 19.61 | 19.97 | 19.46 | 19.95 | 330,462 | +0.43(+2.23%) |
Aug 08, 2012 | 19.22 | 19.52 | 19.22 | 19.51 | 261,336 | +0.16(+0.80%) |
Aug 07, 2012 | 19.00 | 19.41 | 19.00 | 19.36 | 209,730 | +0.32(+1.71%) |
Aug 06, 2012 | 18.89 | 19.20 | 18.86 | 19.03 | 342,898 | +0.11(+0.58%) |
Aug 03, 2012 | 18.67 | 19.11 | 18.50 | 18.92 | 449,046 | +0.55(+2.97%) |
Aug 02, 2012 | 18.38 | 18.45 | 18.05 | 18.38 | 529,430 | -0.14(-0.78%) |
Aug 01, 2012 | 19.29 | 19.45 | 18.50 | 18.52 | 374,814 | -0.71(-3.69%) |
Jul 31, 2012 | 19.18 | 19.40 | 19.00 | 19.23 | 357,032 | -0.02(-0.10%) |
Jul 30, 2012 | 18.95 | 19.29 | 18.87 | 19.25 | 445,564 | +0.25(+1.34%) |
Jul 27, 2012 | 19.25 | 19.41 | 18.80 | 19.00 | 403,146 | -0.07(-0.37%) |
Jul 26, 2012 | 18.61 | 19.75 | 18.61 | 19.07 | 695,286 | +0.83(+4.52%) |
Jul 25, 2012 | 18.00 | 18.26 | 17.68 | 18.24 | 402,066 | +0.38(+2.16%) |
Jul 24, 2012 | 18.43 | 18.48 | 17.75 | 17.86 | 373,296 | -0.57(-3.12%) |
Jul 23, 2012 | 18.55 | 18.55 | 18.21 | 18.43 | 229,158 | -0.53(-2.80%) |
Jul 20, 2012 | 19.48 | 19.50 | 18.75 | 18.96 | 257,816 | -0.72(-3.66%) |
Jul 19, 2012 | 19.68 | 19.79 | 19.55 | 19.68 | 191,520 | +0.08(+0.41%) |
Jul 18, 2012 | 19.50 | 19.86 | 19.28 | 19.60 | 226,592 | +0.10(+0.49%) |
Jul 17, 2012 | 19.17 | 19.55 | 18.97 | 19.50 | 143,560 | +0.42(+2.20%) |
Jul 16, 2012 | 19.29 | 19.30 | 19.04 | 19.09 | 86,106 | -0.31(-1.62%) |
Jul 13, 2012 | 18.89 | 19.43 | 18.89 | 19.40 | 287,998 | +0.54(+2.89%) |
Jul 12, 2012 | 18.82 | 18.95 | 18.71 | 18.86 | 252,086 | -0.16(-0.87%) |
Jul 11, 2012 | 19.27 | 19.36 | 18.84 | 19.02 | 272,268 | -0.29(-1.48%) |
Jul 10, 2012 | 18.57 | 19.45 | 18.53 | 19.30 | 651,068 | +0.93(+5.03%) |
Jul 09, 2012 | 18.09 | 18.45 | 17.96 | 18.38 | 190,500 | +0.23(+1.27%) |
Jul 06, 2012 | 18.19 | 18.35 | 18.09 | 18.15 | 231,200 | -0.24(-1.28%) |
Jul 05, 2012 | 18.51 | 18.60 | 18.32 | 18.39 | 121,932 | -0.20(-1.08%) |
Jul 03, 2012 | 18.50 | 18.73 | 18.50 | 18.59 | 134,342 | +0.04(+0.19%) |
Jul 02, 2012 | 18.64 | 18.71 | 18.27 | 18.55 | 374,256 | -0.04(-0.22%) |
Jun 29, 2012 | 18.41 | 18.66 | 18.16 | 18.59 | 237,692 | +0.56(+3.11%) |
Jun 28, 2012 | 18.17 | 18.43 | 17.75 | 18.03 | 165,242 | -0.31(-1.69%) |
Jun 27, 2012 | 17.84 | 18.36 | 17.84 | 18.34 | 323,298 | +0.47(+2.63%) |
Jun 26, 2012 | 17.91 | 18.32 | 17.85 | 17.87 | 178,032 | +0.03(+0.14%) |
Jun 25, 2012 | 17.91 | 18.01 | 17.73 | 17.84 | 135,324 | -0.34(-1.84%) |
Jun 22, 2012 | 18.20 | 18.38 | 18.06 | 18.18 | 798,584 | +0.12(+0.66%) |
Jun 21, 2012 | 18.46 | 18.59 | 18.04 | 18.06 | 225,030 | -0.42(-2.27%) |
Jun 20, 2012 | 18.18 | 18.59 | 18.17 | 18.48 | 343,180 | +0.34(+1.87%) |
Jun 19, 2012 | 17.61 | 18.33 | 17.59 | 18.14 | 791,828 | +1.11(+6.52%) |
Jun 18, 2012 | 16.70 | 17.05 | 16.68 | 17.03 | 570,654 | +0.21(+1.22%) |
Jun 15, 2012 | 16.75 | 16.96 | 16.56 | 16.82 | 750,222 | +0.06(+0.36%) |
Jun 14, 2012 | 16.48 | 16.80 | 16.44 | 16.77 | 156,828 | +0.28(+1.70%) |
Jun 13, 2012 | 16.75 | 16.98 | 16.44 | 16.48 | 237,884 | -0.25(-1.49%) |
Jun 12, 2012 | 16.84 | 16.86 | 16.68 | 16.73 | 407,876 | -0.07(-0.39%) |
Jun 11, 2012 | 17.37 | 17.37 | 16.80 | 16.80 | 223,626 | -0.36(-2.10%) |
Jun 08, 2012 | 17.14 | 17.27 | 17.00 | 17.16 | 170,394 | +0.01(+0.06%) |
Jun 07, 2012 | 17.54 | 17.61 | 17.14 | 17.15 | 149,868 | -0.14(-0.81%) |
Jun 06, 2012 | 16.95 | 17.29 | 16.89 | 17.29 | 263,596 | +0.50(+2.98%) |
Jun 05, 2012 | 16.49 | 16.80 | 16.13 | 16.79 | 105,334 | +0.22(+1.33%) |
Jun 04, 2012 | 17.27 | 17.29 | 16.51 | 16.57 | 428,110 | -0.61(-3.58%) |