Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.60 | 17.84 | 17.35 | 17.76 | 41,110 | +0.30(+1.72%) |
Aug 30, 2012 | 17.50 | 17.59 | 17.12 | 17.46 | 21,919 | -0.11(-0.63%) |
Aug 29, 2012 | 17.68 | 17.68 | 17.50 | 17.57 | 18,552 | -0.08(-0.45%) |
Aug 27, 2012 | 17.46 | 17.70 | 17.41 | 17.65 | 66,257 | +0.12(+0.68%) |
Aug 24, 2012 | 17.52 | 17.73 | 16.85 | 17.53 | 20,729 | +0.02(+0.09%) |
Aug 23, 2012 | 17.44 | 17.70 | 17.32 | 17.52 | 15,228 | +0.00(+0.03%) |
Aug 22, 2012 | 17.49 | 17.77 | 17.45 | 17.51 | 26,237 | +0.04(+0.23%) |
Aug 21, 2012 | 17.77 | 17.88 | 17.42 | 17.47 | 11,859 | -0.26(-1.47%) |
Aug 20, 2012 | 17.68 | 17.81 | 17.58 | 17.73 | 6,334 | +0.05(+0.28%) |
Aug 17, 2012 | 17.59 | 17.84 | 17.54 | 17.68 | 48,631 | +0.01(+0.06%) |
Aug 16, 2012 | 16.48 | 17.76 | 16.48 | 17.67 | 35,607 | +0.09(+0.51%) |
Aug 15, 2012 | 17.58 | 17.73 | 17.49 | 17.58 | 18,510 | +0.01(+0.06%) |
Aug 14, 2012 | 17.84 | 17.87 | 17.45 | 17.57 | 22,555 | -0.16(-0.90%) |
Aug 13, 2012 | 17.45 | 17.80 | 17.38 | 17.73 | 21,074 | +0.25(+1.43%) |
Aug 10, 2012 | 17.30 | 17.59 | 17.29 | 17.48 | 40,744 | +0.19(+1.10%) |
Aug 09, 2012 | 17.14 | 17.32 | 16.86 | 17.29 | 15,347 | +0.09(+0.49%) |
Aug 08, 2012 | 17.78 | 17.81 | 16.79 | 17.20 | 55,150 | -0.72(-3.99%) |
Aug 07, 2012 | 18.72 | 18.72 | 17.42 | 17.92 | 28,377 | -0.70(-3.76%) |
Aug 06, 2012 | 18.84 | 18.90 | 18.55 | 18.62 | 19,038 | -0.11(-0.59%) |
Aug 03, 2012 | 18.75 | 19.43 | 18.70 | 18.73 | 45,179 | +0.19(+1.02%) |
Aug 02, 2012 | 18.59 | 18.84 | 18.43 | 18.54 | 17,794 | -0.01(-0.05%) |
Aug 01, 2012 | 18.69 | 18.87 | 18.40 | 18.55 | 31,813 | -0.13(-0.70%) |
Jul 31, 2012 | 18.67 | 18.97 | 18.54 | 18.68 | 116,883 | -0.03(-0.16%) |
Jul 30, 2012 | 18.53 | 18.90 | 18.47 | 18.71 | 14,547 | +0.12(+0.65%) |
Jul 27, 2012 | 18.55 | 18.63 | 18.39 | 18.59 | 29,888 | +0.12(+0.65%) |
Jul 26, 2012 | 18.19 | 18.61 | 18.19 | 18.47 | 39,239 | +0.50(+2.78%) |
Jul 25, 2012 | 17.45 | 18.04 | 17.37 | 17.97 | 17,583 | +0.66(+3.81%) |
Jul 24, 2012 | 18.00 | 18.00 | 17.18 | 17.31 | 20,431 | -0.65(-3.62%) |
Jul 23, 2012 | 17.98 | 18.26 | 17.91 | 17.96 | 17,233 | -0.24(-1.32%) |
Jul 20, 2012 | 18.59 | 18.65 | 18.13 | 18.20 | 53,455 | -0.55(-2.93%) |
Jul 19, 2012 | 18.86 | 19.20 | 18.72 | 18.75 | 17,489 | -0.11(-0.58%) |
Jul 18, 2012 | 19.24 | 19.49 | 18.69 | 18.86 | 107,156 | -0.44(-2.28%) |
Jul 17, 2012 | 19.18 | 19.46 | 18.80 | 19.30 | 27,921 | +0.26(+1.37%) |
Jul 16, 2012 | 18.62 | 19.11 | 18.37 | 19.04 | 43,449 | +0.31(+1.66%) |
Jul 13, 2012 | 18.48 | 18.73 | 18.03 | 18.73 | 28,245 | +0.36(+1.96%) |
Jul 12, 2012 | 18.13 | 18.53 | 18.07 | 18.37 | 30,269 | +0.10(+0.55%) |
Jul 11, 2012 | 17.73 | 18.34 | 17.58 | 18.27 | 22,150 | +0.58(+3.28%) |
Jul 10, 2012 | 17.31 | 17.78 | 17.25 | 17.69 | 21,045 | +0.42(+2.43%) |
Jul 09, 2012 | 16.99 | 17.31 | 16.71 | 17.27 | 14,478 | +0.21(+1.23%) |
Jul 06, 2012 | 16.77 | 17.11 | 16.69 | 17.06 | 18,310 | +0.16(+0.95%) |
Jul 05, 2012 | 16.92 | 17.27 | 16.89 | 16.90 | 31,858 | -0.12(-0.71%) |
Jul 03, 2012 | 16.99 | 17.08 | 16.90 | 17.02 | 19,314 | -0.03(-0.18%) |
Jul 02, 2012 | 17.34 | 17.34 | 16.75 | 17.05 | 43,021 | -0.34(-1.96%) |
Jun 29, 2012 | 17.63 | 17.97 | 17.03 | 17.39 | 46,291 | +0.07(+0.40%) |
Jun 28, 2012 | 17.26 | 17.61 | 17.12 | 17.32 | 28,907 | -0.09(-0.52%) |
Jun 27, 2012 | 17.07 | 17.62 | 16.97 | 17.41 | 34,457 | +0.31(+1.81%) |
Jun 26, 2012 | 16.72 | 17.25 | 16.53 | 17.10 | 35,890 | +0.34(+2.03%) |
Jun 25, 2012 | 16.14 | 16.98 | 15.80 | 16.76 | 52,947 | +0.30(+1.82%) |
Jun 22, 2012 | 16.03 | 16.94 | 15.83 | 16.46 | 907,209 | +0.56(+3.52%) |
Jun 21, 2012 | 16.47 | 16.55 | 15.53 | 15.90 | 39,878 | -0.52(-3.17%) |
Jun 20, 2012 | 16.72 | 16.79 | 16.31 | 16.42 | 24,682 | -0.27(-1.62%) |
Jun 19, 2012 | 16.70 | 16.96 | 16.39 | 16.69 | 46,503 | +0.12(+0.72%) |
Jun 18, 2012 | 16.35 | 17.03 | 15.99 | 16.57 | 72,010 | +0.18(+1.10%) |
Jun 15, 2012 | 16.39 | 16.52 | 16.07 | 16.39 | 44,793 | -0.08(-0.49%) |
Jun 14, 2012 | 16.03 | 16.86 | 15.77 | 16.47 | 81,698 | +0.51(+3.20%) |
Jun 13, 2012 | 16.00 | 16.25 | 15.83 | 15.96 | 19,147 | -0.15(-0.93%) |
Jun 12, 2012 | 16.19 | 16.19 | 15.82 | 16.11 | 27,558 | +0.04(+0.25%) |
Jun 11, 2012 | 15.84 | 16.37 | 15.84 | 16.07 | 37,171 | +0.44(+2.82%) |
Jun 08, 2012 | 15.61 | 16.17 | 15.38 | 15.63 | 35,088 | +0.08(+0.51%) |
Jun 07, 2012 | 15.63 | 16.02 | 15.37 | 15.55 | 63,726 | +0.16(+1.04%) |
Jun 06, 2012 | 16.00 | 16.00 | 15.33 | 15.39 | 11,903 | -0.03(-0.19%) |
Jun 05, 2012 | 15.39 | 15.50 | 14.91 | 15.42 | 7,050 | -0.02(-0.13%) |
Jun 04, 2012 | 15.56 | 15.95 | 15.43 | 15.44 | 28,887 | -0.07(-0.45%) |