Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 26.00 | 26.97 | 25.76 | 26.30 | 936,461 | +0.58(+2.26%) |
Aug 30, 2012 | 25.99 | 26.09 | 25.50 | 25.72 | 847,000 | -0.57(-2.17%) |
Aug 29, 2012 | 26.04 | 26.49 | 25.77 | 26.29 | 778,437 | +1.01(+4.00%) |
Aug 27, 2012 | 25.59 | 25.67 | 24.88 | 25.28 | 818,265 | +0.18(+0.72%) |
Aug 24, 2012 | 24.86 | 25.80 | 24.52 | 25.10 | 797,575 | +0.21(+0.84%) |
Aug 23, 2012 | 25.39 | 25.68 | 24.78 | 24.89 | 424,846 | -0.55(-2.16%) |
Aug 22, 2012 | 25.19 | 25.50 | 24.98 | 25.44 | 592,527 | +0.21(+0.83%) |
Aug 21, 2012 | 25.68 | 25.97 | 25.00 | 25.23 | 901,872 | -0.15(-0.59%) |
Aug 20, 2012 | 25.67 | 25.79 | 25.08 | 25.38 | 766,934 | -0.43(-1.67%) |
Aug 17, 2012 | 26.16 | 26.17 | 25.54 | 25.81 | 889,646 | -0.42(-1.60%) |
Aug 16, 2012 | 25.25 | 26.32 | 25.18 | 26.23 | 836,476 | +0.96(+3.80%) |
Aug 15, 2012 | 25.42 | 25.75 | 25.22 | 25.27 | 913,686 | -0.54(-2.09%) |
Aug 14, 2012 | 25.50 | 25.89 | 25.23 | 25.81 | 1,317,829 | +0.50(+1.98%) |
Aug 13, 2012 | 25.91 | 25.91 | 25.13 | 25.31 | 1,026,734 | -0.38(-1.48%) |
Aug 10, 2012 | 25.83 | 26.27 | 25.41 | 25.69 | 1,872,220 | -0.93(-3.49%) |
Aug 09, 2012 | 26.50 | 28.19 | 26.18 | 26.62 | 2,114,753 | +0.30(+1.14%) |
Aug 08, 2012 | 24.54 | 27.40 | 24.46 | 26.32 | 3,935,564 | +3.86(+17.19%) |
Aug 07, 2012 | 22.73 | 23.22 | 22.14 | 22.46 | 1,422,499 | -0.30(-1.32%) |
Aug 06, 2012 | 21.30 | 22.95 | 21.25 | 22.76 | 1,035,807 | +1.56(+7.36%) |
Aug 03, 2012 | 20.42 | 21.77 | 20.37 | 21.20 | 895,176 | +1.28(+6.43%) |
Aug 02, 2012 | 20.30 | 20.44 | 19.45 | 19.92 | 496,416 | -0.60(-2.92%) |
Aug 01, 2012 | 20.75 | 21.00 | 20.10 | 20.52 | 717,254 | -0.08(-0.39%) |
Jul 31, 2012 | 20.88 | 21.40 | 20.54 | 20.60 | 685,767 | -0.34(-1.62%) |
Jul 30, 2012 | 20.93 | 21.40 | 20.59 | 20.94 | 362,814 | +0.04(+0.19%) |
Jul 27, 2012 | 20.21 | 21.12 | 19.73 | 20.90 | 671,862 | +0.93(+4.66%) |
Jul 26, 2012 | 20.14 | 20.62 | 19.53 | 19.97 | 489,116 | +0.32(+1.63%) |
Jul 25, 2012 | 19.82 | 20.23 | 19.10 | 19.65 | 792,617 | +0.07(+0.36%) |
Jul 24, 2012 | 20.50 | 20.68 | 19.24 | 19.58 | 736,461 | -1.03(-5.00%) |
Jul 23, 2012 | 20.99 | 21.00 | 20.28 | 20.61 | 777,592 | -1.15(-5.28%) |
Jul 20, 2012 | 21.34 | 21.93 | 21.04 | 21.76 | 805,658 | +0.26(+1.21%) |
Jul 19, 2012 | 21.17 | 21.82 | 21.09 | 21.50 | 944,373 | +0.57(+2.72%) |
Jul 18, 2012 | 20.88 | 21.52 | 20.78 | 20.93 | 999,078 | -0.10(-0.48%) |
Jul 17, 2012 | 20.39 | 21.07 | 19.83 | 21.03 | 847,177 | +0.78(+3.85%) |
Jul 16, 2012 | 19.41 | 20.74 | 19.29 | 20.25 | 883,879 | +0.73(+3.74%) |
Jul 13, 2012 | 19.07 | 19.69 | 19.07 | 19.52 | 591,963 | +0.48(+2.52%) |
Jul 12, 2012 | 18.66 | 19.30 | 18.17 | 19.04 | 1,069,840 | +0.08(+0.42%) |
Jul 11, 2012 | 18.85 | 19.21 | 18.80 | 18.96 | 677,081 | +0.18(+0.96%) |
Jul 10, 2012 | 19.75 | 20.02 | 18.61 | 18.78 | 845,557 | -0.87(-4.43%) |
Jul 09, 2012 | 19.37 | 19.99 | 19.07 | 19.65 | 1,217,140 | +0.22(+1.13%) |
Jul 06, 2012 | 19.81 | 20.17 | 19.22 | 19.43 | 788,598 | -0.81(-4.00%) |
Jul 05, 2012 | 21.17 | 21.40 | 20.17 | 20.24 | 938,769 | -0.91(-4.30%) |
Jul 03, 2012 | 20.30 | 21.64 | 20.30 | 21.15 | 748,098 | +1.02(+5.07%) |
Jul 02, 2012 | 20.70 | 20.89 | 19.90 | 20.13 | 1,502,840 | -0.50(-2.42%) |
Jun 29, 2012 | 19.86 | 20.80 | 19.72 | 20.63 | 1,736,157 | +1.42(+7.39%) |
Jun 28, 2012 | 18.23 | 19.38 | 18.00 | 19.21 | 1,743,456 | +0.87(+4.74%) |
Jun 27, 2012 | 16.73 | 18.51 | 16.71 | 18.34 | 1,918,782 | +1.79(+10.82%) |
Jun 26, 2012 | 15.95 | 16.68 | 15.95 | 16.55 | 1,851,011 | +0.65(+4.06%) |
Jun 25, 2012 | 16.20 | 16.27 | 15.79 | 15.90 | 1,031,944 | -0.79(-4.76%) |
Jun 22, 2012 | 16.38 | 16.75 | 16.04 | 16.70 | 3,480,246 | +0.54(+3.34%) |
Jun 21, 2012 | 17.51 | 17.52 | 15.92 | 16.16 | 1,109,635 | -1.36(-7.76%) |
Jun 20, 2012 | 17.89 | 18.26 | 17.18 | 17.52 | 972,365 | -0.45(-2.50%) |
Jun 19, 2012 | 17.58 | 18.36 | 17.51 | 17.97 | 873,918 | +0.56(+3.22%) |
Jun 18, 2012 | 17.27 | 17.60 | 16.94 | 17.41 | 794,974 | -0.04(-0.23%) |
Jun 15, 2012 | 17.22 | 17.50 | 16.87 | 17.45 | 1,540,682 | +0.23(+1.34%) |
Jun 14, 2012 | 17.22 | 17.57 | 17.03 | 17.22 | 807,795 | +0.09(+0.55%) |
Jun 13, 2012 | 18.11 | 18.11 | 17.01 | 17.12 | 1,067,997 | -1.09(-5.96%) |
Jun 12, 2012 | 18.45 | 18.67 | 17.92 | 18.21 | 1,324,161 | +0.02(+0.11%) |
Jun 11, 2012 | 19.36 | 20.06 | 18.14 | 18.19 | 1,168,080 | -0.63(-3.35%) |
Jun 08, 2012 | 18.62 | 18.95 | 18.05 | 18.82 | 782,829 | +0.08(+0.43%) |
Jun 07, 2012 | 19.69 | 19.81 | 18.66 | 18.74 | 1,109,267 | -0.54(-2.80%) |
Jun 06, 2012 | 18.56 | 20.02 | 18.47 | 19.28 | 1,593,798 | +0.99(+5.41%) |
Jun 05, 2012 | 17.00 | 18.58 | 16.76 | 18.29 | 1,266,334 | +1.31(+7.71%) |
Jun 04, 2012 | 16.88 | 17.26 | 16.41 | 16.98 | 1,142,270 | +0.16(+0.95%) |