Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.51 | 18.95 | 18.50 | 18.84 | 7,552 | +0.24(+1.29%) |
Aug 30, 2012 | 18.63 | 18.69 | 18.51 | 18.60 | 21,497 | -0.25(-1.33%) |
Aug 29, 2012 | 18.72 | 18.85 | 18.71 | 18.85 | 602 | -0.43(-2.23%) |
Aug 27, 2012 | 18.62 | 19.48 | 18.62 | 19.28 | 838 | +0.32(+1.69%) |
Aug 24, 2012 | 19.27 | 19.96 | 18.65 | 18.96 | 1,198 | -0.46(-2.37%) |
Aug 23, 2012 | 20.00 | 20.00 | 18.50 | 19.42 | 2,324 | -0.42(-2.12%) |
Aug 22, 2012 | 19.60 | 20.00 | 19.60 | 19.84 | 1,325 | -0.16(-0.80%) |
Aug 21, 2012 | 20.44 | 20.44 | 19.52 | 20.00 | 6,800 | -0.60(-2.91%) |
Aug 20, 2012 | 21.02 | 21.02 | 20.26 | 20.60 | 972 | -0.92(-4.28%) |
Aug 17, 2012 | 20.89 | 21.52 | 20.12 | 21.52 | 3,004 | +0.68(+3.26%) |
Aug 16, 2012 | 20.30 | 20.97 | 20.20 | 20.84 | 1,425 | +0.59(+2.91%) |
Aug 15, 2012 | 20.14 | 20.25 | 19.02 | 20.25 | 5,285 | +0.11(+0.55%) |
Aug 14, 2012 | 19.82 | 20.77 | 19.82 | 20.14 | 3,447 | +0.49(+2.49%) |
Aug 13, 2012 | 19.49 | 19.65 | 19.45 | 19.65 | 1,407 | +0.16(+0.82%) |
Aug 10, 2012 | 19.30 | 19.50 | 19.20 | 19.49 | 3,239 | +0.29(+1.51%) |
Aug 09, 2012 | 18.80 | 19.20 | 18.50 | 19.20 | 2,027 | +0.60(+3.23%) |
Aug 08, 2012 | 18.87 | 18.87 | 18.60 | 18.60 | 2,729 | -0.52(-2.72%) |
Aug 07, 2012 | 19.56 | 19.56 | 18.73 | 19.12 | 2,578 | -0.55(-2.80%) |
Aug 06, 2012 | 18.95 | 19.91 | 18.95 | 19.67 | 3,739 | +0.58(+3.04%) |
Aug 03, 2012 | 18.50 | 19.09 | 18.50 | 19.09 | 1,649 | +0.59(+3.19%) |
Aug 02, 2012 | 18.84 | 19.85 | 18.50 | 18.50 | 23,095 | +0.00(+0.00%) |
Aug 01, 2012 | 19.38 | 20.43 | 18.50 | 18.50 | 7,269 | -0.75(-3.90%) |
Jul 31, 2012 | 19.73 | 20.72 | 19.25 | 19.25 | 5,052 | -0.29(-1.48%) |
Jul 30, 2012 | 19.72 | 19.88 | 19.25 | 19.54 | 1,397 | +0.03(+0.15%) |
Jul 27, 2012 | 20.53 | 20.53 | 19.43 | 19.51 | 2,647 | -1.24(-5.98%) |
Jul 26, 2012 | 20.00 | 21.03 | 19.13 | 20.75 | 6,833 | +0.80(+4.01%) |
Jul 25, 2012 | 19.66 | 20.25 | 19.66 | 19.95 | 1,470 | -0.19(-0.94%) |
Jul 24, 2012 | 21.70 | 21.98 | 19.67 | 20.14 | 18,009 | -1.82(-8.29%) |
Jul 23, 2012 | 21.07 | 21.98 | 19.50 | 21.96 | 9,740 | +0.77(+3.63%) |
Jul 20, 2012 | 21.77 | 21.97 | 21.03 | 21.19 | 2,606 | -0.81(-3.68%) |
Jul 19, 2012 | 22.58 | 22.71 | 21.96 | 22.00 | 6,949 | -0.77(-3.38%) |
Jul 18, 2012 | 22.92 | 22.92 | 22.65 | 22.77 | 2,002 | +0.04(+0.18%) |
Jul 17, 2012 | 22.12 | 22.90 | 22.01 | 22.73 | 1,501 | +0.76(+3.46%) |
Jul 16, 2012 | 21.77 | 22.15 | 21.77 | 21.97 | 1,127 | -0.18(-0.81%) |
Jul 13, 2012 | 21.29 | 22.15 | 21.29 | 22.15 | 2,165 | +0.70(+3.26%) |
Jul 12, 2012 | 22.01 | 22.01 | 20.15 | 21.45 | 4,689 | -0.55(-2.50%) |
Jul 11, 2012 | 21.80 | 22.01 | 21.80 | 22.00 | 1,338 | +0.04(+0.18%) |
Jul 10, 2012 | 22.86 | 22.86 | 21.70 | 21.96 | 6,179 | -0.66(-2.92%) |
Jul 09, 2012 | 22.86 | 23.19 | 21.57 | 22.62 | 11,569 | -0.29(-1.27%) |
Jul 06, 2012 | 23.32 | 23.49 | 22.66 | 22.91 | 1,549 | -0.70(-2.96%) |
Jul 05, 2012 | 23.62 | 23.74 | 22.78 | 23.61 | 594 | -0.14(-0.59%) |
Jul 03, 2012 | 23.12 | 23.75 | 23.00 | 23.75 | 5,753 | +0.15(+0.64%) |
Jul 02, 2012 | 22.60 | 23.60 | 22.60 | 23.60 | 8,349 | +0.62(+2.70%) |
Jun 29, 2012 | 20.52 | 23.13 | 20.52 | 22.98 | 11,192 | +2.60(+12.76%) |
Jun 28, 2012 | 21.49 | 21.49 | 20.06 | 20.38 | 8,129 | -1.12(-5.21%) |
Jun 27, 2012 | 21.02 | 21.66 | 21.00 | 21.50 | 4,300 | +0.74(+3.56%) |
Jun 26, 2012 | 22.18 | 22.18 | 20.52 | 20.76 | 6,767 | -1.38(-6.23%) |
Jun 25, 2012 | 22.46 | 22.80 | 22.02 | 22.14 | 15,678 | -0.46(-2.04%) |
Jun 22, 2012 | 22.52 | 22.89 | 22.01 | 22.60 | 282,764 | -0.02(-0.09%) |
Jun 21, 2012 | 22.64 | 22.65 | 21.90 | 22.62 | 23,811 | +0.02(+0.09%) |
Jun 20, 2012 | 22.51 | 22.61 | 21.65 | 22.60 | 15,631 | +0.36(+1.62%) |
Jun 19, 2012 | 22.33 | 22.40 | 21.75 | 22.24 | 14,865 | -0.03(-0.13%) |
Jun 18, 2012 | 22.35 | 22.49 | 22.27 | 22.27 | 7,392 | -0.01(-0.04%) |
Jun 15, 2012 | 22.00 | 22.40 | 21.59 | 22.28 | 14,362 | -0.07(-0.31%) |
Jun 14, 2012 | 20.78 | 22.37 | 19.99 | 22.35 | 31,109 | +1.52(+7.30%) |
Jun 13, 2012 | 21.00 | 21.13 | 19.85 | 20.83 | 31,193 | -0.17(-0.81%) |
Jun 12, 2012 | 20.31 | 21.00 | 19.65 | 21.00 | 47,239 | +0.50(+2.44%) |
Jun 11, 2012 | 19.25 | 20.94 | 19.25 | 20.50 | 24,229 | +1.25(+6.49%) |
Jun 08, 2012 | 18.87 | 19.75 | 18.78 | 19.25 | 23,098 | +0.41(+2.18%) |
Jun 07, 2012 | 18.62 | 18.84 | 18.25 | 18.84 | 500 | +0.01(+0.05%) |
Jun 06, 2012 | 18.97 | 19.00 | 18.83 | 18.83 | 1,042 | -0.12(-0.63%) |
Jun 05, 2012 | 18.82 | 18.95 | 18.55 | 18.95 | 1,826 | +0.13(+0.69%) |
Jun 04, 2012 | 18.78 | 19.05 | 18.45 | 18.82 | 15,670 | +0.37(+1.98%) |