Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.21 | 16.34 | 16.00 | 16.24 | 83,592 | +0.18(+1.12%) |
Aug 30, 2012 | 16.30 | 16.37 | 16.02 | 16.06 | 42,289 | -0.31(-1.89%) |
Aug 29, 2012 | 16.67 | 16.89 | 16.33 | 16.37 | 106,505 | -0.37(-2.21%) |
Aug 27, 2012 | 16.83 | 16.93 | 16.55 | 16.74 | 93,797 | -0.10(-0.59%) |
Aug 24, 2012 | 16.74 | 17.00 | 16.71 | 16.84 | 104,803 | +0.05(+0.30%) |
Aug 23, 2012 | 16.56 | 16.84 | 16.42 | 16.79 | 43,269 | +0.18(+1.08%) |
Aug 22, 2012 | 16.52 | 16.66 | 16.26 | 16.61 | 31,737 | +0.13(+0.79%) |
Aug 21, 2012 | 16.59 | 16.75 | 16.37 | 16.48 | 112,951 | -0.08(-0.48%) |
Aug 20, 2012 | 16.65 | 16.65 | 16.34 | 16.56 | 34,001 | -0.20(-1.19%) |
Aug 17, 2012 | 16.49 | 16.78 | 16.39 | 16.76 | 47,175 | +0.21(+1.27%) |
Aug 16, 2012 | 16.35 | 16.60 | 16.21 | 16.55 | 60,089 | +0.18(+1.10%) |
Aug 15, 2012 | 16.16 | 16.37 | 15.72 | 16.37 | 27,180 | +0.13(+0.80%) |
Aug 14, 2012 | 16.83 | 16.83 | 16.05 | 16.24 | 43,441 | -0.51(-3.04%) |
Aug 13, 2012 | 16.23 | 16.79 | 16.15 | 16.75 | 73,367 | +0.54(+3.33%) |
Aug 10, 2012 | 16.05 | 16.31 | 15.95 | 16.21 | 63,421 | +0.17(+1.06%) |
Aug 09, 2012 | 16.15 | 16.15 | 15.95 | 16.04 | 34,757 | -0.07(-0.43%) |
Aug 08, 2012 | 16.06 | 16.29 | 15.98 | 16.11 | 37,244 | +0.02(+0.12%) |
Aug 07, 2012 | 15.91 | 16.46 | 15.75 | 16.09 | 98,482 | +0.24(+1.51%) |
Aug 06, 2012 | 16.05 | 16.24 | 15.80 | 15.85 | 68,738 | -0.17(-1.06%) |
Aug 03, 2012 | 15.32 | 16.11 | 15.19 | 16.02 | 79,894 | +0.97(+6.45%) |
Aug 02, 2012 | 15.00 | 15.24 | 14.92 | 15.05 | 107,934 | +0.05(+0.33%) |
Aug 01, 2012 | 15.73 | 15.85 | 14.97 | 15.00 | 149,090 | -0.67(-4.28%) |
Jul 31, 2012 | 16.45 | 16.72 | 15.61 | 15.67 | 109,260 | -0.78(-4.74%) |
Jul 30, 2012 | 16.65 | 16.70 | 16.36 | 16.45 | 94,281 | -0.25(-1.50%) |
Jul 27, 2012 | 16.03 | 16.79 | 15.48 | 16.70 | 127,551 | +0.79(+4.97%) |
Jul 26, 2012 | 16.18 | 16.62 | 15.62 | 15.91 | 118,375 | +0.18(+1.14%) |
Jul 25, 2012 | 15.89 | 16.05 | 15.57 | 15.73 | 45,114 | +0.01(+0.06%) |
Jul 24, 2012 | 16.21 | 16.21 | 15.59 | 15.72 | 51,499 | -0.46(-2.84%) |
Jul 23, 2012 | 16.79 | 16.82 | 16.08 | 16.18 | 62,643 | -0.86(-5.05%) |
Jul 20, 2012 | 17.21 | 17.53 | 16.80 | 17.04 | 84,715 | -0.32(-1.84%) |
Jul 19, 2012 | 17.37 | 17.53 | 17.20 | 17.36 | 104,508 | +0.12(+0.70%) |
Jul 18, 2012 | 17.19 | 17.41 | 17.16 | 17.24 | 55,657 | +0.13(+0.76%) |
Jul 17, 2012 | 16.91 | 17.12 | 16.70 | 17.11 | 151,086 | +0.32(+1.91%) |
Jul 16, 2012 | 16.68 | 16.84 | 16.38 | 16.79 | 66,959 | +0.12(+0.72%) |
Jul 13, 2012 | 16.48 | 16.92 | 16.36 | 16.67 | 70,340 | +0.21(+1.28%) |
Jul 12, 2012 | 16.04 | 16.53 | 16.04 | 16.46 | 108,125 | +0.26(+1.60%) |
Jul 11, 2012 | 16.12 | 16.28 | 15.97 | 16.20 | 76,734 | +0.11(+0.68%) |
Jul 10, 2012 | 16.53 | 16.53 | 15.96 | 16.09 | 86,398 | -0.32(-1.95%) |
Jul 09, 2012 | 16.41 | 16.55 | 16.23 | 16.41 | 50,588 | -0.06(-0.36%) |
Jul 06, 2012 | 16.62 | 16.64 | 16.36 | 16.47 | 56,503 | -0.27(-1.61%) |
Jul 05, 2012 | 16.73 | 16.94 | 16.68 | 16.74 | 83,290 | +0.01(+0.06%) |
Jul 03, 2012 | 16.39 | 16.73 | 16.18 | 16.73 | 79,654 | +0.32(+1.95%) |
Jul 02, 2012 | 15.76 | 16.41 | 15.76 | 16.41 | 101,043 | +0.73(+4.66%) |
Jun 29, 2012 | 15.28 | 15.68 | 15.10 | 15.68 | 160,227 | +0.67(+4.50%) |
Jun 28, 2012 | 15.19 | 15.30 | 14.93 | 15.01 | 64,281 | -0.22(-1.44%) |
Jun 27, 2012 | 15.24 | 15.45 | 15.12 | 15.22 | 46,576 | +0.03(+0.16%) |
Jun 26, 2012 | 15.35 | 15.36 | 15.00 | 15.20 | 198,609 | -0.03(-0.20%) |
Jun 25, 2012 | 15.43 | 15.43 | 15.22 | 15.23 | 45,628 | -0.35(-2.25%) |
Jun 22, 2012 | 15.14 | 15.69 | 15.14 | 15.58 | 171,060 | +0.53(+3.52%) |
Jun 21, 2012 | 15.26 | 15.27 | 14.99 | 15.05 | 140,362 | -0.15(-0.99%) |
Jun 20, 2012 | 15.45 | 15.50 | 15.16 | 15.20 | 104,738 | -0.23(-1.49%) |
Jun 19, 2012 | 15.86 | 16.01 | 15.29 | 15.43 | 177,577 | -0.42(-2.65%) |
Jun 18, 2012 | 16.15 | 16.28 | 15.82 | 15.85 | 70,711 | -0.39(-2.40%) |
Jun 15, 2012 | 16.14 | 16.65 | 16.10 | 16.24 | 210,404 | +0.03(+0.19%) |
Jun 14, 2012 | 15.81 | 16.27 | 15.71 | 16.21 | 77,882 | +0.41(+2.59%) |
Jun 13, 2012 | 15.62 | 15.96 | 15.62 | 15.80 | 106,055 | +0.17(+1.09%) |
Jun 12, 2012 | 15.81 | 15.85 | 15.54 | 15.63 | 82,479 | -0.15(-0.95%) |
Jun 11, 2012 | 15.75 | 15.96 | 15.57 | 15.78 | 116,981 | +0.18(+1.15%) |
Jun 08, 2012 | 15.35 | 15.68 | 15.35 | 15.60 | 69,107 | +0.22(+1.43%) |
Jun 07, 2012 | 15.85 | 15.90 | 15.36 | 15.38 | 114,476 | -0.32(-2.04%) |
Jun 06, 2012 | 15.68 | 15.86 | 15.46 | 15.70 | 93,246 | +0.09(+0.58%) |
Jun 05, 2012 | 15.28 | 15.65 | 15.21 | 15.61 | 94,675 | +0.25(+1.63%) |
Jun 04, 2012 | 15.16 | 15.54 | 15.00 | 15.36 | 145,978 | +0.28(+1.86%) |