Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.17 | 17.19 | 17.19 | 17.19 | 888 | +0.08(+0.45%) |
Aug 30, 2012 | 16.30 | 17.17 | 16.30 | 17.11 | 22,883 | -0.17(-0.97%) |
Aug 29, 2012 | 17.23 | 17.28 | 17.23 | 17.28 | 3,477 | -0.03(-0.17%) |
Aug 24, 2012 | 17.31 | 17.31 | 17.31 | 17.31 | 4,221 | -0.04(-0.20%) |
Aug 21, 2012 | 17.49 | 17.34 | 17.34 | 17.34 | 1,777 | -0.08(-0.45%) |
Aug 20, 2012 | 17.42 | 17.42 | 17.42 | 17.42 | 599 | -0.06(-0.36%) |
Aug 16, 2012 | 17.49 | 17.49 | 17.49 | 17.49 | 444 | +0.25(+1.46%) |
Aug 14, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 444 | +0.05(+0.26%) |
Aug 13, 2012 | 17.18 | 17.21 | 17.18 | 17.19 | 24,883 | -0.07(-0.40%) |
Aug 10, 2012 | 17.21 | 17.26 | 17.18 | 17.26 | 23,994 | +0.06(+0.35%) |
Aug 09, 2012 | 17.23 | 17.23 | 17.20 | 17.20 | 1,777 | +0.00(+0.03%) |
Aug 07, 2012 | 17.19 | 17.19 | 17.19 | 17.19 | 888 | +0.24(+1.41%) |
Aug 06, 2012 | 16.96 | 16.96 | 16.96 | 16.96 | 666 | +0.53(+3.21%) |
Aug 02, 2012 | 16.43 | 16.43 | 16.43 | 16.43 | 1,333 | -0.11(-0.68%) |
Aug 01, 2012 | 16.54 | 16.54 | 16.54 | 16.54 | 444 | -0.03(-0.20%) |
Jul 31, 2012 | 16.58 | 16.58 | 16.57 | 16.57 | 1,159 | -0.05(-0.31%) |
Jul 30, 2012 | 16.63 | 16.63 | 16.63 | 16.63 | 222 | -0.17(-0.99%) |
Jul 27, 2012 | 16.49 | 16.79 | 16.49 | 16.79 | 3,630 | +0.47(+2.87%) |
Jul 26, 2012 | 16.33 | 16.33 | 16.33 | 16.33 | 444 | +0.29(+1.80%) |
Jul 25, 2012 | 16.06 | 16.15 | 15.97 | 16.04 | 47,256 | +0.06(+0.36%) |
Jul 24, 2012 | 15.99 | 15.99 | 15.95 | 15.98 | 1,266 | -0.16(-1.00%) |
Jul 23, 2012 | 15.98 | 16.19 | 15.92 | 16.14 | 56,143 | -0.54(-3.24%) |
Jul 19, 2012 | 16.62 | 16.68 | 16.68 | 16.68 | 5,998 | +0.50(+3.12%) |
Jul 17, 2012 | 16.18 | 16.18 | 16.18 | 16.18 | 666 | +0.07(+0.45%) |
Jul 16, 2012 | 16.23 | 16.24 | 16.10 | 16.10 | 46,309 | -0.15(-0.91%) |
Jul 13, 2012 | 16.21 | 16.25 | 16.21 | 16.25 | 1,333 | +0.14(+0.89%) |
Jul 12, 2012 | 16.11 | 16.11 | 16.11 | 16.11 | 533 | -0.13(-0.78%) |
Jul 11, 2012 | 16.29 | 16.29 | 16.21 | 16.24 | 22,954 | -0.06(-0.36%) |
Jul 10, 2012 | 16.60 | 16.60 | 16.29 | 16.29 | 24,472 | -0.19(-1.13%) |
Jul 09, 2012 | 16.60 | 16.60 | 16.45 | 16.48 | 45,034 | -0.10(-0.63%) |
Jul 06, 2012 | 16.78 | 16.78 | 16.58 | 16.58 | 6,756 | -0.35(-2.05%) |
Jul 05, 2012 | 16.87 | 16.95 | 16.87 | 16.93 | 5,143 | +0.03(+0.19%) |
Jul 03, 2012 | 16.85 | 16.91 | 16.85 | 16.90 | 22,217 | +0.22(+1.32%) |
Jul 02, 2012 | 16.68 | 16.68 | 16.68 | 16.68 | 222 | -0.07(-0.40%) |
Jun 29, 2012 | 16.44 | 16.75 | 16.44 | 16.75 | 24,372 | +0.54(+3.36%) |
Jun 28, 2012 | 16.28 | 16.28 | 16.05 | 16.20 | 36,214 | -0.24(-1.48%) |
Jun 27, 2012 | 16.44 | 16.45 | 16.43 | 16.45 | 11,108 | +0.10(+0.61%) |
Jun 26, 2012 | 16.32 | 16.37 | 16.18 | 16.35 | 44,434 | +0.16(+1.00%) |
Jun 25, 2012 | 16.17 | 16.22 | 16.15 | 16.19 | 44,656 | -0.12(-0.75%) |
Jun 21, 2012 | 16.57 | 16.31 | 16.31 | 16.31 | 44,434 | -0.60(-3.57%) |
Jun 20, 2012 | 16.91 | 16.91 | 16.91 | 16.91 | 444 | +0.02(+0.14%) |
Jun 19, 2012 | 16.78 | 16.93 | 16.78 | 16.89 | 55,609 | +0.55(+3.36%) |
Jun 14, 2012 | 16.33 | 16.34 | 16.34 | 16.34 | 44,434 | +0.13(+0.81%) |
Jun 11, 2012 | 16.48 | 16.21 | 16.21 | 16.21 | 45,323 | -0.23(-1.39%) |
Jun 08, 2012 | 16.27 | 16.44 | 16.21 | 16.44 | 47,289 | +0.14(+0.87%) |
Jun 07, 2012 | 16.42 | 16.47 | 16.27 | 16.29 | 55,765 | -0.08(-0.49%) |
Jun 06, 2012 | 16.11 | 16.40 | 16.11 | 16.37 | 45,767 | +0.54(+3.41%) |
Jun 05, 2012 | 15.80 | 15.95 | 15.79 | 15.83 | 22,661 | +0.01(+0.06%) |
Jun 04, 2012 | 15.80 | 15.83 | 15.74 | 15.83 | 5,654 | +0.07(+0.47%) |