Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.39 | 18.47 | 18.31 | 18.39 | 817,267 | +0.10(+0.56%) |
Aug 30, 2012 | 18.35 | 18.35 | 18.13 | 18.29 | 604,187 | -0.16(-0.85%) |
Aug 29, 2012 | 18.18 | 18.53 | 18.12 | 18.44 | 929,831 | +0.31(+1.73%) |
Aug 27, 2012 | 18.08 | 18.28 | 18.08 | 18.13 | 689,011 | +0.09(+0.48%) |
Aug 24, 2012 | 17.86 | 18.15 | 17.78 | 18.04 | 700,951 | +0.19(+1.06%) |
Aug 23, 2012 | 18.12 | 18.16 | 17.82 | 17.85 | 1,084,797 | -0.31(-1.73%) |
Aug 22, 2012 | 18.24 | 18.29 | 18.04 | 18.17 | 966,259 | -0.07(-0.39%) |
Aug 21, 2012 | 18.50 | 18.61 | 18.17 | 18.24 | 1,158,114 | -0.24(-1.32%) |
Aug 20, 2012 | 18.72 | 18.80 | 18.33 | 18.48 | 750,032 | -0.28(-1.51%) |
Aug 17, 2012 | 18.74 | 18.82 | 18.54 | 18.77 | 847,118 | +0.12(+0.63%) |
Aug 16, 2012 | 18.55 | 18.76 | 18.55 | 18.65 | 632,535 | +0.11(+0.59%) |
Aug 15, 2012 | 18.44 | 18.68 | 18.43 | 18.54 | 639,497 | +0.06(+0.34%) |
Aug 14, 2012 | 18.34 | 18.81 | 18.34 | 18.48 | 1,260,262 | +0.25(+1.37%) |
Aug 13, 2012 | 18.24 | 18.36 | 18.13 | 18.23 | 954,809 | -0.05(-0.30%) |
Aug 10, 2012 | 18.27 | 18.38 | 18.14 | 18.28 | 771,885 | -0.09(-0.47%) |
Aug 09, 2012 | 18.38 | 18.56 | 18.25 | 18.37 | 934,267 | -0.12(-0.63%) |
Aug 08, 2012 | 18.49 | 18.73 | 18.39 | 18.48 | 918,831 | -0.03(-0.17%) |
Aug 07, 2012 | 18.58 | 18.66 | 18.20 | 18.52 | 717,453 | +0.05(+0.25%) |
Aug 06, 2012 | 18.72 | 18.76 | 17.90 | 18.47 | 1,536,692 | -0.25(-1.33%) |
Aug 03, 2012 | 18.59 | 18.86 | 18.48 | 18.72 | 1,163,740 | +0.29(+1.56%) |
Aug 02, 2012 | 18.24 | 18.47 | 18.11 | 18.43 | 711,964 | +0.06(+0.34%) |
Aug 01, 2012 | 18.23 | 18.41 | 18.06 | 18.37 | 2,222,319 | +0.17(+0.94%) |
Jul 31, 2012 | 18.09 | 18.30 | 18.05 | 18.20 | 790,886 | +0.07(+0.39%) |
Jul 30, 2012 | 18.24 | 18.43 | 17.92 | 18.13 | 1,164,640 | -0.13(-0.72%) |
Jul 27, 2012 | 17.98 | 18.32 | 17.88 | 18.26 | 657,116 | +0.38(+2.13%) |
Jul 26, 2012 | 18.08 | 18.22 | 17.77 | 17.88 | 623,458 | +0.04(+0.22%) |
Jul 25, 2012 | 17.78 | 18.05 | 17.75 | 17.84 | 502,145 | +0.12(+0.70%) |
Jul 24, 2012 | 17.63 | 17.77 | 17.53 | 17.71 | 974,283 | +0.08(+0.44%) |
Jul 23, 2012 | 17.66 | 17.84 | 17.55 | 17.64 | 1,060,545 | -0.38(-2.12%) |
Jul 20, 2012 | 18.57 | 18.68 | 18.01 | 18.02 | 2,858,914 | -0.87(-4.61%) |
Jul 19, 2012 | 18.77 | 19.04 | 18.76 | 18.89 | 1,279,431 | +0.09(+0.46%) |
Jul 18, 2012 | 18.35 | 18.85 | 18.35 | 18.80 | 1,906,694 | +0.02(+0.08%) |
Jul 17, 2012 | 18.52 | 18.82 | 18.38 | 18.79 | 928,257 | +0.30(+1.60%) |
Jul 16, 2012 | 18.55 | 18.67 | 18.41 | 18.49 | 549,180 | -0.16(-0.88%) |
Jul 13, 2012 | 18.21 | 18.67 | 18.20 | 18.66 | 1,219,469 | +0.48(+2.66%) |
Jul 12, 2012 | 18.12 | 18.28 | 17.96 | 18.17 | 1,105,156 | -0.09(-0.47%) |
Jul 11, 2012 | 17.96 | 18.27 | 17.95 | 18.26 | 1,168,952 | +0.29(+1.60%) |
Jul 10, 2012 | 18.19 | 18.27 | 17.88 | 17.97 | 869,196 | -0.17(-0.94%) |
Jul 09, 2012 | 18.03 | 18.17 | 17.95 | 18.14 | 860,599 | +0.00(+0.00%) |
Jul 06, 2012 | 17.92 | 18.17 | 17.88 | 18.14 | 725,204 | +0.06(+0.34%) |
Jul 05, 2012 | 18.16 | 18.31 | 17.96 | 18.08 | 1,720,307 | -0.15(-0.81%) |
Jul 03, 2012 | 17.90 | 18.66 | 17.88 | 18.23 | 1,146,241 | +0.35(+1.96%) |
Jul 02, 2012 | 17.72 | 17.92 | 17.62 | 17.88 | 1,078,484 | +0.09(+0.53%) |
Jun 29, 2012 | 17.66 | 17.83 | 17.32 | 17.78 | 3,057,889 | +0.40(+2.33%) |
Jun 28, 2012 | 17.41 | 17.41 | 16.99 | 17.38 | 1,472,685 | -0.20(-1.15%) |
Jun 27, 2012 | 17.03 | 17.60 | 17.03 | 17.58 | 1,613,249 | +0.56(+3.29%) |
Jun 26, 2012 | 16.99 | 17.20 | 16.79 | 17.02 | 1,615,951 | +0.05(+0.28%) |
Jun 25, 2012 | 16.51 | 17.08 | 16.38 | 16.97 | 2,163,941 | +0.34(+2.06%) |
Jun 22, 2012 | 16.72 | 16.81 | 16.34 | 16.63 | 11,449,908 | +0.00(+0.00%) |
Jun 21, 2012 | 17.02 | 17.11 | 16.62 | 16.63 | 1,585,167 | -0.35(-2.06%) |
Jun 20, 2012 | 16.89 | 17.11 | 16.79 | 16.98 | 1,174,430 | +0.14(+0.83%) |
Jun 19, 2012 | 16.80 | 16.95 | 16.65 | 16.84 | 1,540,927 | +0.12(+0.74%) |
Jun 18, 2012 | 16.62 | 16.92 | 16.60 | 16.72 | 1,574,279 | -0.02(-0.09%) |
Jun 15, 2012 | 16.79 | 16.82 | 16.64 | 16.73 | 1,924,867 | +0.00(+0.00%) |
Jun 14, 2012 | 16.66 | 16.91 | 16.59 | 16.73 | 1,464,305 | +0.09(+0.51%) |
Jun 13, 2012 | 16.88 | 17.01 | 16.59 | 16.65 | 1,362,663 | -0.33(-1.93%) |
Jun 12, 2012 | 17.15 | 17.18 | 16.89 | 16.97 | 1,521,900 | -0.12(-0.73%) |
Jun 11, 2012 | 17.64 | 17.70 | 17.09 | 17.10 | 1,574,906 | -0.36(-2.05%) |
Jun 08, 2012 | 17.33 | 17.47 | 17.30 | 17.46 | 1,256,434 | +0.08(+0.45%) |
Jun 07, 2012 | 17.67 | 17.86 | 17.36 | 17.38 | 1,894,958 | -0.16(-0.93%) |
Jun 06, 2012 | 17.26 | 17.56 | 17.20 | 17.54 | 1,950,598 | +0.41(+2.41%) |
Jun 05, 2012 | 17.04 | 17.19 | 16.90 | 17.13 | 1,320,515 | +0.06(+0.36%) |
Jun 04, 2012 | 17.12 | 17.22 | 16.78 | 17.07 | 1,686,296 | -0.01(-0.05%) |