Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.07 | 17.20 | 17.01 | 17.13 | 232,260 | +0.11(+0.65%) |
Aug 30, 2012 | 17.21 | 17.25 | 17.01 | 17.02 | 140,208 | -0.31(-1.81%) |
Aug 29, 2012 | 17.29 | 17.41 | 17.26 | 17.33 | 155,939 | +0.04(+0.25%) |
Aug 27, 2012 | 17.10 | 17.33 | 17.08 | 17.29 | 308,273 | +0.24(+1.43%) |
Aug 24, 2012 | 17.18 | 17.37 | 17.01 | 17.05 | 560,890 | -0.19(-1.09%) |
Aug 23, 2012 | 17.34 | 17.40 | 17.13 | 17.23 | 130,870 | -0.08(-0.45%) |
Aug 22, 2012 | 17.37 | 17.50 | 17.30 | 17.31 | 183,735 | -0.08(-0.45%) |
Aug 21, 2012 | 17.41 | 17.49 | 17.36 | 17.39 | 373,415 | -0.00(-0.02%) |
Aug 20, 2012 | 17.61 | 17.65 | 17.37 | 17.40 | 283,441 | -0.21(-1.21%) |
Aug 17, 2012 | 17.77 | 17.84 | 17.51 | 17.61 | 465,663 | -0.18(-1.04%) |
Aug 16, 2012 | 17.48 | 17.82 | 17.45 | 17.79 | 384,182 | +0.35(+1.98%) |
Aug 15, 2012 | 17.58 | 17.74 | 17.40 | 17.45 | 397,450 | -0.14(-0.78%) |
Aug 14, 2012 | 17.49 | 17.65 | 17.41 | 17.58 | 608,443 | +0.17(+0.97%) |
Aug 13, 2012 | 17.21 | 17.45 | 17.16 | 17.42 | 432,521 | +0.22(+1.28%) |
Aug 10, 2012 | 17.27 | 17.36 | 16.96 | 17.20 | 489,945 | -0.07(-0.41%) |
Aug 09, 2012 | 17.02 | 17.39 | 16.96 | 17.27 | 340,817 | +0.31(+1.82%) |
Aug 08, 2012 | 16.96 | 17.05 | 16.81 | 16.96 | 358,333 | -0.00(-0.02%) |
Aug 07, 2012 | 16.31 | 17.07 | 16.31 | 16.96 | 399,530 | +0.67(+4.14%) |
Aug 06, 2012 | 16.67 | 16.73 | 15.81 | 16.29 | 540,341 | +0.13(+0.82%) |
Aug 03, 2012 | 15.94 | 16.21 | 15.80 | 16.15 | 457,956 | +0.35(+2.19%) |
Aug 02, 2012 | 15.66 | 15.84 | 15.64 | 15.81 | 218,818 | +0.09(+0.55%) |
Aug 01, 2012 | 15.96 | 16.22 | 15.70 | 15.72 | 316,053 | -0.12(-0.79%) |
Jul 31, 2012 | 16.11 | 16.19 | 15.81 | 15.85 | 189,444 | -0.26(-1.62%) |
Jul 30, 2012 | 15.89 | 16.19 | 15.89 | 16.11 | 275,384 | +0.28(+1.80%) |
Jul 27, 2012 | 15.57 | 15.95 | 15.57 | 15.82 | 204,430 | +0.25(+1.60%) |
Jul 26, 2012 | 15.83 | 15.83 | 15.50 | 15.57 | 250,791 | -0.10(-0.65%) |
Jul 25, 2012 | 15.83 | 15.83 | 15.61 | 15.68 | 160,044 | -0.07(-0.45%) |
Jul 24, 2012 | 15.75 | 15.78 | 15.64 | 15.75 | 141,695 | -0.05(-0.32%) |
Jul 23, 2012 | 15.76 | 15.90 | 15.70 | 15.80 | 232,252 | -0.14(-0.86%) |
Jul 20, 2012 | 15.74 | 15.97 | 15.70 | 15.93 | 233,727 | +0.15(+0.94%) |
Jul 19, 2012 | 15.96 | 15.96 | 15.74 | 15.78 | 143,242 | -0.17(-1.05%) |
Jul 18, 2012 | 15.93 | 16.03 | 15.89 | 15.95 | 141,849 | -0.02(-0.15%) |
Jul 17, 2012 | 16.04 | 16.14 | 15.91 | 15.98 | 201,195 | +0.01(+0.05%) |
Jul 16, 2012 | 16.02 | 16.07 | 15.89 | 15.97 | 152,322 | -0.11(-0.68%) |
Jul 13, 2012 | 15.88 | 16.08 | 15.80 | 16.08 | 237,488 | +0.29(+1.83%) |
Jul 12, 2012 | 16.04 | 16.26 | 15.67 | 15.79 | 380,309 | -0.40(-2.46%) |
Jul 11, 2012 | 16.03 | 16.26 | 16.03 | 16.19 | 187,253 | +0.15(+0.92%) |
Jul 10, 2012 | 15.98 | 16.06 | 15.88 | 16.04 | 144,658 | +0.08(+0.49%) |
Jul 09, 2012 | 15.65 | 15.97 | 15.65 | 15.96 | 348,408 | +0.30(+1.92%) |
Jul 06, 2012 | 15.66 | 15.78 | 15.57 | 15.66 | 228,874 | -0.10(-0.64%) |
Jul 05, 2012 | 15.73 | 15.81 | 15.64 | 15.76 | 117,094 | -0.00(-0.02%) |
Jul 03, 2012 | 15.50 | 15.76 | 15.50 | 15.76 | 122,884 | +0.24(+1.56%) |
Jul 02, 2012 | 15.47 | 15.55 | 15.37 | 15.52 | 365,567 | +0.09(+0.61%) |
Jun 29, 2012 | 15.56 | 15.56 | 15.34 | 15.43 | 218,131 | +0.06(+0.41%) |
Jun 28, 2012 | 15.27 | 15.38 | 15.14 | 15.37 | 185,037 | +0.07(+0.46%) |
Jun 27, 2012 | 15.13 | 15.34 | 15.02 | 15.30 | 141,938 | +0.26(+1.74%) |
Jun 26, 2012 | 14.91 | 15.09 | 14.83 | 15.04 | 201,875 | +0.13(+0.89%) |
Jun 25, 2012 | 14.81 | 15.03 | 14.60 | 14.90 | 285,545 | -0.07(-0.44%) |
Jun 22, 2012 | 14.86 | 15.06 | 14.85 | 14.97 | 516,050 | +0.19(+1.27%) |
Jun 21, 2012 | 15.07 | 15.11 | 14.76 | 14.78 | 179,822 | -0.27(-1.76%) |
Jun 20, 2012 | 15.09 | 15.14 | 14.95 | 15.05 | 192,178 | -0.02(-0.13%) |
Jun 19, 2012 | 14.93 | 15.18 | 14.92 | 15.07 | 258,846 | +0.09(+0.60%) |
Jun 18, 2012 | 14.79 | 15.01 | 14.73 | 14.98 | 174,463 | +0.15(+1.03%) |
Jun 15, 2012 | 14.94 | 15.01 | 14.80 | 14.83 | 544,696 | -0.09(-0.63%) |
Jun 14, 2012 | 14.79 | 14.95 | 14.68 | 14.92 | 269,566 | +0.12(+0.79%) |
Jun 13, 2012 | 14.68 | 14.81 | 14.64 | 14.80 | 220,003 | +0.07(+0.45%) |
Jun 12, 2012 | 14.60 | 14.79 | 14.50 | 14.74 | 291,137 | +0.14(+0.93%) |
Jun 11, 2012 | 14.77 | 14.81 | 14.59 | 14.60 | 284,957 | -0.08(-0.53%) |
Jun 08, 2012 | 14.49 | 14.74 | 14.41 | 14.68 | 181,007 | +0.15(+1.02%) |
Jun 07, 2012 | 14.61 | 14.77 | 14.38 | 14.53 | 359,177 | -0.02(-0.13%) |
Jun 06, 2012 | 14.52 | 14.55 | 14.38 | 14.55 | 225,365 | +0.06(+0.40%) |
Jun 05, 2012 | 14.29 | 14.51 | 14.28 | 14.49 | 159,826 | +0.18(+1.28%) |
Jun 04, 2012 | 14.30 | 14.42 | 14.25 | 14.31 | 203,583 | +0.04(+0.25%) |