Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.24 | 19.24 | 18.87 | 19.17 | 188,326 | -0.03(-0.15%) |
Aug 30, 2012 | 19.41 | 19.41 | 19.17 | 19.20 | 137,937 | -0.22(-1.12%) |
Aug 29, 2012 | 19.32 | 19.44 | 19.22 | 19.42 | 129,361 | +0.31(+1.62%) |
Aug 27, 2012 | 19.16 | 19.16 | 18.96 | 19.11 | 113,760 | -0.08(-0.40%) |
Aug 24, 2012 | 19.03 | 19.28 | 18.99 | 19.19 | 134,396 | +0.09(+0.48%) |
Aug 23, 2012 | 19.15 | 19.22 | 18.95 | 19.10 | 145,853 | -0.02(-0.11%) |
Aug 22, 2012 | 19.09 | 19.19 | 18.88 | 19.12 | 179,421 | +0.07(+0.37%) |
Aug 21, 2012 | 19.03 | 19.36 | 18.96 | 19.05 | 300,234 | +0.13(+0.71%) |
Aug 20, 2012 | 18.53 | 18.99 | 18.52 | 18.91 | 268,540 | +0.40(+2.17%) |
Aug 17, 2012 | 18.24 | 18.61 | 18.06 | 18.51 | 477,078 | +0.36(+1.98%) |
Aug 16, 2012 | 18.14 | 18.17 | 17.95 | 18.15 | 144,896 | +0.04(+0.19%) |
Aug 15, 2012 | 18.15 | 18.23 | 18.08 | 18.12 | 249,280 | +0.01(+0.04%) |
Aug 14, 2012 | 18.50 | 18.50 | 18.07 | 18.11 | 112,100 | -0.26(-1.42%) |
Aug 13, 2012 | 18.29 | 18.48 | 18.05 | 18.37 | 144,505 | +0.04(+0.23%) |
Aug 10, 2012 | 18.33 | 18.33 | 18.03 | 18.33 | 177,551 | +0.01(+0.08%) |
Aug 09, 2012 | 18.37 | 18.52 | 18.21 | 18.32 | 234,920 | -0.17(-0.91%) |
Aug 08, 2012 | 18.39 | 18.60 | 18.32 | 18.48 | 267,284 | -0.13(-0.68%) |
Aug 07, 2012 | 18.70 | 18.70 | 18.54 | 18.61 | 186,221 | +0.01(+0.04%) |
Aug 06, 2012 | 18.48 | 18.74 | 18.46 | 18.60 | 114,803 | +0.20(+1.11%) |
Aug 03, 2012 | 18.02 | 18.52 | 17.90 | 18.40 | 161,366 | +0.61(+3.44%) |
Aug 02, 2012 | 17.76 | 17.97 | 17.41 | 17.79 | 496,393 | -0.50(-2.73%) |
Aug 01, 2012 | 18.43 | 18.44 | 18.27 | 18.29 | 224,552 | +0.00(+0.00%) |
Jul 31, 2012 | 18.62 | 18.62 | 18.08 | 18.29 | 515,241 | -0.34(-1.81%) |
Jul 30, 2012 | 18.28 | 18.77 | 18.27 | 18.62 | 326,118 | +0.43(+2.36%) |
Jul 27, 2012 | 17.93 | 18.37 | 17.91 | 18.20 | 172,277 | +0.30(+1.65%) |
Jul 26, 2012 | 17.68 | 18.13 | 17.68 | 17.90 | 313,605 | +0.39(+2.25%) |
Jul 25, 2012 | 17.54 | 17.55 | 17.32 | 17.51 | 217,805 | +0.10(+0.57%) |
Jul 24, 2012 | 17.39 | 17.65 | 17.28 | 17.41 | 409,705 | +0.08(+0.49%) |
Jul 23, 2012 | 17.41 | 17.41 | 17.30 | 17.32 | 280,350 | -0.30(-1.72%) |
Jul 20, 2012 | 17.41 | 17.63 | 17.41 | 17.63 | 158,372 | +0.08(+0.44%) |
Jul 19, 2012 | 17.78 | 17.78 | 17.55 | 17.55 | 148,306 | -0.18(-1.03%) |
Jul 18, 2012 | 17.77 | 17.81 | 17.64 | 17.73 | 88,348 | -0.06(-0.32%) |
Jul 17, 2012 | 17.79 | 17.86 | 17.62 | 17.79 | 149,872 | +0.11(+0.64%) |
Jul 16, 2012 | 17.53 | 17.70 | 17.43 | 17.68 | 230,925 | +0.18(+1.01%) |
Jul 13, 2012 | 17.60 | 17.67 | 17.47 | 17.50 | 220,487 | +0.00(+0.00%) |
Jul 12, 2012 | 17.46 | 17.68 | 17.46 | 17.50 | 121,760 | -0.01(-0.04%) |
Jul 11, 2012 | 17.63 | 17.63 | 17.34 | 17.51 | 127,693 | -0.04(-0.24%) |
Jul 10, 2012 | 17.66 | 17.72 | 17.45 | 17.55 | 101,765 | -0.07(-0.40%) |
Jul 09, 2012 | 17.51 | 17.63 | 17.40 | 17.62 | 130,610 | +0.12(+0.68%) |
Jul 06, 2012 | 17.24 | 17.51 | 17.24 | 17.50 | 73,121 | +0.06(+0.32%) |
Jul 05, 2012 | 17.47 | 17.56 | 17.37 | 17.44 | 69,390 | -0.10(-0.56%) |
Jul 03, 2012 | 17.39 | 17.58 | 17.37 | 17.54 | 82,506 | +0.20(+1.18%) |
Jul 02, 2012 | 17.15 | 17.34 | 17.03 | 17.34 | 185,432 | +0.28(+1.65%) |
Jun 29, 2012 | 16.85 | 17.15 | 16.78 | 17.06 | 201,773 | +0.46(+2.75%) |
Jun 28, 2012 | 16.51 | 16.66 | 16.47 | 16.60 | 237,237 | +0.04(+0.21%) |
Jun 27, 2012 | 16.51 | 16.65 | 16.44 | 16.56 | 217,955 | +0.13(+0.77%) |
Jun 26, 2012 | 16.43 | 16.60 | 16.30 | 16.44 | 229,742 | +0.09(+0.56%) |
Jun 25, 2012 | 15.86 | 16.44 | 15.86 | 16.35 | 207,963 | +0.23(+1.44%) |
Jun 22, 2012 | 16.51 | 16.51 | 16.07 | 16.11 | 1,893,010 | -0.27(-1.63%) |
Jun 21, 2012 | 16.52 | 16.55 | 16.28 | 16.38 | 294,758 | -0.10(-0.60%) |
Jun 20, 2012 | 16.66 | 16.66 | 16.42 | 16.48 | 98,355 | -0.11(-0.68%) |
Jun 19, 2012 | 16.51 | 16.83 | 16.46 | 16.59 | 222,354 | +0.13(+0.81%) |
Jun 18, 2012 | 16.18 | 16.52 | 16.17 | 16.46 | 189,200 | +0.23(+1.39%) |
Jun 15, 2012 | 16.25 | 16.34 | 16.16 | 16.23 | 418,459 | -0.01(-0.09%) |
Jun 14, 2012 | 15.99 | 16.44 | 15.99 | 16.25 | 355,917 | +0.28(+1.76%) |
Jun 13, 2012 | 16.11 | 16.23 | 15.92 | 15.97 | 178,146 | -0.24(-1.48%) |
Jun 12, 2012 | 16.14 | 16.23 | 15.98 | 16.21 | 141,851 | +0.08(+0.48%) |
Jun 11, 2012 | 16.78 | 16.78 | 16.10 | 16.13 | 250,856 | -0.46(-2.76%) |
Jun 08, 2012 | 16.52 | 16.68 | 16.47 | 16.59 | 166,260 | +0.02(+0.13%) |
Jun 07, 2012 | 16.78 | 16.78 | 16.50 | 16.56 | 165,788 | -0.02(-0.13%) |
Jun 06, 2012 | 16.44 | 16.63 | 16.37 | 16.59 | 299,073 | +0.20(+1.20%) |
Jun 05, 2012 | 15.67 | 16.40 | 15.67 | 16.39 | 241,867 | +0.59(+3.74%) |
Jun 04, 2012 | 15.63 | 15.95 | 15.63 | 15.80 | 349,615 | +0.21(+1.35%) |