Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.78 | 17.83 | 17.63 | 17.69 | 411,115 | +0.02(+0.09%) |
Aug 30, 2012 | 17.50 | 17.72 | 17.49 | 17.68 | 263,717 | +0.14(+0.78%) |
Aug 29, 2012 | 17.40 | 17.60 | 17.39 | 17.54 | 170,281 | +0.38(+2.23%) |
Aug 27, 2012 | 17.09 | 17.26 | 17.01 | 17.16 | 402,287 | +0.08(+0.49%) |
Aug 24, 2012 | 17.09 | 17.15 | 17.03 | 17.07 | 258,283 | -0.04(-0.25%) |
Aug 23, 2012 | 17.29 | 17.34 | 17.02 | 17.12 | 319,092 | -0.15(-0.88%) |
Aug 22, 2012 | 17.31 | 17.33 | 17.15 | 17.27 | 535,746 | -0.12(-0.69%) |
Aug 21, 2012 | 17.71 | 17.72 | 17.34 | 17.39 | 501,827 | -0.25(-1.41%) |
Aug 20, 2012 | 17.63 | 17.70 | 17.56 | 17.64 | 299,500 | +0.01(+0.06%) |
Aug 17, 2012 | 17.60 | 17.69 | 17.55 | 17.63 | 738,930 | +0.03(+0.15%) |
Aug 16, 2012 | 17.64 | 17.65 | 17.51 | 17.60 | 347,537 | +0.00(+0.00%) |
Aug 15, 2012 | 17.60 | 17.67 | 17.48 | 17.60 | 279,650 | -0.02(-0.09%) |
Aug 14, 2012 | 17.72 | 17.73 | 17.58 | 17.62 | 329,309 | -0.01(-0.03%) |
Aug 13, 2012 | 17.60 | 17.69 | 17.55 | 17.62 | 226,798 | +0.05(+0.27%) |
Aug 10, 2012 | 17.63 | 17.75 | 17.49 | 17.57 | 299,061 | -0.05(-0.27%) |
Aug 09, 2012 | 17.93 | 17.95 | 17.60 | 17.62 | 306,721 | -0.29(-1.63%) |
Aug 08, 2012 | 18.15 | 18.38 | 17.88 | 17.91 | 208,918 | -0.24(-1.32%) |
Aug 07, 2012 | 18.63 | 18.80 | 18.13 | 18.15 | 307,809 | -0.42(-2.28%) |
Aug 06, 2012 | 18.73 | 18.80 | 18.52 | 18.58 | 314,045 | -0.08(-0.45%) |
Aug 03, 2012 | 18.76 | 18.82 | 18.59 | 18.66 | 214,924 | +0.12(+0.65%) |
Aug 02, 2012 | 18.28 | 18.56 | 18.14 | 18.54 | 217,255 | +0.17(+0.94%) |
Aug 01, 2012 | 18.69 | 18.85 | 18.36 | 18.37 | 415,468 | -0.27(-1.43%) |
Jul 31, 2012 | 18.68 | 18.76 | 18.58 | 18.63 | 287,282 | -0.02(-0.11%) |
Jul 30, 2012 | 18.66 | 18.85 | 18.64 | 18.65 | 489,729 | -0.02(-0.08%) |
Jul 27, 2012 | 18.54 | 18.88 | 18.53 | 18.67 | 203,471 | +0.18(+0.96%) |
Jul 26, 2012 | 18.62 | 18.76 | 18.39 | 18.49 | 184,636 | +0.06(+0.31%) |
Jul 25, 2012 | 18.58 | 18.60 | 18.35 | 18.44 | 216,541 | -0.02(-0.08%) |
Jul 24, 2012 | 18.56 | 18.63 | 18.36 | 18.45 | 647,167 | -0.05(-0.28%) |
Jul 23, 2012 | 18.51 | 18.61 | 18.40 | 18.50 | 199,840 | -0.17(-0.92%) |
Jul 20, 2012 | 18.70 | 18.76 | 18.49 | 18.68 | 410,042 | -0.13(-0.67%) |
Jul 19, 2012 | 19.10 | 19.19 | 18.73 | 18.80 | 326,157 | -0.17(-0.92%) |
Jul 18, 2012 | 19.10 | 19.21 | 18.94 | 18.98 | 283,531 | -0.18(-0.92%) |
Jul 17, 2012 | 19.03 | 19.24 | 18.93 | 19.15 | 449,370 | +0.18(+0.93%) |
Jul 16, 2012 | 18.95 | 19.11 | 18.91 | 18.98 | 265,115 | +0.04(+0.22%) |
Jul 13, 2012 | 18.71 | 18.98 | 18.68 | 18.93 | 682,417 | +0.33(+1.79%) |
Jul 12, 2012 | 18.51 | 18.68 | 18.50 | 18.60 | 546,162 | +0.06(+0.31%) |
Jul 11, 2012 | 18.54 | 18.59 | 18.30 | 18.54 | 719,691 | +0.09(+0.51%) |
Jul 10, 2012 | 18.48 | 18.65 | 18.34 | 18.45 | 1,009,332 | -0.69(-3.61%) |
Jul 09, 2012 | 19.10 | 19.23 | 19.06 | 19.14 | 526,099 | -0.01(-0.05%) |
Jul 06, 2012 | 19.06 | 19.18 | 18.95 | 19.15 | 279,551 | -0.03(-0.16%) |
Jul 05, 2012 | 19.28 | 19.72 | 19.07 | 19.18 | 239,840 | -0.05(-0.27%) |
Jul 03, 2012 | 19.43 | 19.47 | 19.13 | 19.24 | 273,296 | -0.10(-0.54%) |
Jul 02, 2012 | 18.89 | 19.42 | 18.82 | 19.34 | 414,005 | +0.48(+2.54%) |
Jun 29, 2012 | 18.77 | 18.93 | 18.64 | 18.86 | 313,140 | +0.41(+2.23%) |
Jun 28, 2012 | 18.06 | 18.45 | 18.06 | 18.45 | 485,169 | +0.31(+1.69%) |
Jun 27, 2012 | 18.05 | 18.21 | 17.98 | 18.14 | 310,504 | +0.17(+0.93%) |
Jun 26, 2012 | 18.09 | 18.16 | 17.97 | 17.98 | 213,386 | -0.11(-0.60%) |
Jun 25, 2012 | 17.98 | 18.23 | 17.92 | 18.09 | 234,397 | -0.08(-0.46%) |
Jun 22, 2012 | 18.23 | 18.29 | 18.12 | 18.17 | 455,218 | +0.08(+0.43%) |
Jun 21, 2012 | 18.21 | 18.26 | 17.99 | 18.09 | 514,731 | -0.10(-0.57%) |
Jun 20, 2012 | 18.07 | 18.32 | 18.00 | 18.20 | 312,641 | +0.07(+0.37%) |
Jun 19, 2012 | 17.83 | 18.20 | 17.83 | 18.13 | 314,053 | +0.34(+1.91%) |
Jun 18, 2012 | 17.46 | 17.85 | 17.43 | 17.79 | 410,806 | +0.26(+1.51%) |
Jun 15, 2012 | 17.22 | 17.56 | 17.22 | 17.52 | 1,521,269 | +0.30(+1.71%) |
Jun 14, 2012 | 17.02 | 17.26 | 17.01 | 17.23 | 525,804 | +0.19(+1.09%) |
Jun 13, 2012 | 17.08 | 17.19 | 16.91 | 17.04 | 255,821 | -0.03(-0.15%) |
Jun 12, 2012 | 16.96 | 17.07 | 16.67 | 17.07 | 244,397 | +0.19(+1.14%) |
Jun 11, 2012 | 17.18 | 17.18 | 16.85 | 16.88 | 509,394 | -0.11(-0.67%) |
Jun 08, 2012 | 16.63 | 17.03 | 16.63 | 16.99 | 138,625 | +0.32(+1.89%) |
Jun 07, 2012 | 17.08 | 17.15 | 16.67 | 16.67 | 275,111 | -0.21(-1.23%) |
Jun 06, 2012 | 16.59 | 16.88 | 16.46 | 16.88 | 253,944 | +0.45(+2.71%) |
Jun 05, 2012 | 16.28 | 16.57 | 16.24 | 16.44 | 265,856 | +0.13(+0.79%) |
Jun 04, 2012 | 16.46 | 16.57 | 16.20 | 16.31 | 256,451 | -0.11(-0.66%) |