Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.63 | 18.80 | 18.55 | 18.63 | 781,201 | +0.06(+0.32%) |
Aug 30, 2012 | 18.67 | 18.67 | 18.47 | 18.57 | 561,130 | -0.21(-1.10%) |
Aug 29, 2012 | 18.79 | 18.84 | 18.70 | 18.77 | 584,273 | -0.02(-0.09%) |
Aug 27, 2012 | 18.84 | 18.91 | 18.70 | 18.79 | 761,190 | -0.06(-0.32%) |
Aug 24, 2012 | 18.82 | 18.96 | 18.76 | 18.85 | 775,613 | -0.04(-0.23%) |
Aug 23, 2012 | 18.90 | 18.97 | 18.81 | 18.89 | 777,924 | -0.04(-0.23%) |
Aug 22, 2012 | 18.99 | 19.02 | 18.77 | 18.93 | 934,501 | -0.13(-0.67%) |
Aug 21, 2012 | 18.84 | 19.22 | 18.79 | 19.06 | 1,501,872 | +0.25(+1.32%) |
Aug 20, 2012 | 18.69 | 18.84 | 18.62 | 18.81 | 936,420 | +0.07(+0.37%) |
Aug 17, 2012 | 18.57 | 18.77 | 18.47 | 18.75 | 521,488 | +0.06(+0.32%) |
Aug 16, 2012 | 18.37 | 18.74 | 18.32 | 18.69 | 868,663 | +0.37(+2.01%) |
Aug 15, 2012 | 18.18 | 18.37 | 18.12 | 18.32 | 710,993 | +0.09(+0.47%) |
Aug 14, 2012 | 18.36 | 18.39 | 18.15 | 18.23 | 716,797 | -0.07(-0.37%) |
Aug 13, 2012 | 18.34 | 18.34 | 18.07 | 18.30 | 1,040,543 | -0.03(-0.14%) |
Aug 10, 2012 | 18.42 | 18.45 | 18.25 | 18.33 | 678,801 | -0.13(-0.70%) |
Aug 09, 2012 | 18.52 | 18.56 | 18.29 | 18.45 | 766,078 | -0.11(-0.60%) |
Aug 08, 2012 | 18.44 | 18.63 | 18.41 | 18.57 | 426,372 | -0.06(-0.32%) |
Aug 07, 2012 | 18.51 | 18.73 | 18.38 | 18.63 | 711,737 | +0.19(+1.02%) |
Aug 06, 2012 | 18.41 | 18.57 | 18.32 | 18.44 | 665,074 | +0.07(+0.37%) |
Aug 03, 2012 | 18.22 | 18.45 | 18.08 | 18.37 | 673,471 | +0.51(+2.83%) |
Aug 02, 2012 | 17.88 | 18.03 | 17.62 | 17.86 | 642,865 | -0.21(-1.18%) |
Aug 01, 2012 | 18.21 | 18.23 | 17.97 | 18.08 | 704,343 | -0.06(-0.33%) |
Jul 31, 2012 | 18.21 | 18.27 | 18.08 | 18.14 | 908,666 | -0.09(-0.52%) |
Jul 30, 2012 | 18.51 | 18.58 | 18.15 | 18.23 | 1,053,129 | -0.30(-1.64%) |
Jul 27, 2012 | 18.03 | 18.64 | 18.03 | 18.54 | 1,795,766 | +0.60(+3.32%) |
Jul 26, 2012 | 17.61 | 17.97 | 17.58 | 17.94 | 1,664,421 | +0.63(+3.61%) |
Jul 25, 2012 | 17.31 | 17.46 | 17.21 | 17.32 | 1,071,880 | +0.03(+0.20%) |
Jul 24, 2012 | 17.46 | 17.51 | 17.14 | 17.28 | 1,017,871 | -0.21(-1.22%) |
Jul 23, 2012 | 17.45 | 17.61 | 17.20 | 17.49 | 1,263,159 | -0.27(-1.49%) |
Jul 20, 2012 | 17.96 | 18.05 | 17.69 | 17.76 | 11,444,260 | -0.45(-2.49%) |
Jul 19, 2012 | 18.14 | 18.29 | 17.97 | 18.21 | 1,766,474 | +0.08(+0.43%) |
Jul 18, 2012 | 16.94 | 18.23 | 16.84 | 18.14 | 3,625,653 | +1.10(+6.49%) |
Jul 17, 2012 | 17.34 | 17.50 | 17.00 | 17.03 | 2,133,804 | -0.24(-1.39%) |
Jul 16, 2012 | 17.18 | 17.33 | 17.02 | 17.27 | 1,361,068 | +0.14(+0.80%) |
Jul 13, 2012 | 17.02 | 17.19 | 16.98 | 17.14 | 1,134,540 | +0.14(+0.81%) |
Jul 12, 2012 | 16.84 | 17.09 | 16.66 | 17.00 | 1,009,467 | -0.03(-0.20%) |
Jul 11, 2012 | 16.99 | 17.08 | 16.89 | 17.03 | 1,080,052 | +0.03(+0.15%) |
Jul 10, 2012 | 16.84 | 17.17 | 16.83 | 17.01 | 1,335,357 | +0.34(+2.06%) |
Jul 09, 2012 | 16.70 | 16.79 | 16.54 | 16.66 | 624,809 | -0.09(-0.51%) |
Jul 06, 2012 | 16.78 | 16.80 | 16.64 | 16.75 | 385,812 | -0.17(-1.01%) |
Jul 05, 2012 | 16.91 | 17.00 | 16.72 | 16.92 | 822,335 | -0.14(-0.80%) |
Jul 03, 2012 | 16.96 | 17.13 | 16.96 | 17.06 | 397,037 | +0.04(+0.25%) |
Jul 02, 2012 | 17.00 | 17.08 | 16.85 | 17.02 | 657,129 | -0.02(-0.10%) |
Jun 29, 2012 | 16.90 | 17.09 | 16.81 | 17.03 | 773,005 | +0.50(+3.00%) |
Jun 28, 2012 | 16.45 | 16.55 | 16.36 | 16.54 | 978,024 | -0.03(-0.16%) |
Jun 27, 2012 | 16.71 | 16.71 | 16.48 | 16.56 | 1,613,336 | -0.01(-0.05%) |
Jun 26, 2012 | 16.61 | 16.65 | 16.45 | 16.57 | 1,821,815 | +0.02(+0.10%) |
Jun 25, 2012 | 16.61 | 16.63 | 16.47 | 16.55 | 789,224 | -0.27(-1.63%) |
Jun 22, 2012 | 16.78 | 16.84 | 16.53 | 16.83 | 1,069,953 | +0.13(+0.77%) |
Jun 21, 2012 | 16.86 | 16.94 | 16.58 | 16.70 | 1,568,207 | -0.15(-0.91%) |
Jun 20, 2012 | 16.74 | 16.91 | 16.66 | 16.85 | 1,856,951 | +0.15(+0.92%) |
Jun 19, 2012 | 16.29 | 16.75 | 16.24 | 16.70 | 1,300,718 | +0.51(+3.12%) |
Jun 18, 2012 | 15.91 | 16.21 | 15.87 | 16.19 | 793,412 | +0.17(+1.07%) |
Jun 15, 2012 | 15.64 | 16.11 | 15.55 | 16.02 | 1,149,962 | +0.44(+2.80%) |
Jun 14, 2012 | 15.47 | 15.70 | 15.36 | 15.59 | 774,688 | +0.17(+1.11%) |
Jun 13, 2012 | 15.55 | 15.81 | 15.40 | 15.41 | 791,329 | -0.24(-1.52%) |
Jun 12, 2012 | 15.41 | 15.65 | 15.30 | 15.65 | 576,421 | +0.31(+2.05%) |
Jun 11, 2012 | 15.63 | 15.70 | 15.33 | 15.34 | 711,893 | -0.19(-1.20%) |
Jun 08, 2012 | 15.39 | 15.58 | 15.30 | 15.52 | 592,922 | +0.05(+0.33%) |
Jun 07, 2012 | 15.70 | 15.82 | 15.46 | 15.47 | 489,493 | -0.04(-0.27%) |
Jun 06, 2012 | 15.28 | 15.57 | 15.12 | 15.52 | 724,389 | +0.37(+2.47%) |
Jun 05, 2012 | 14.67 | 15.16 | 14.56 | 15.14 | 1,047,006 | +0.37(+2.53%) |
Jun 04, 2012 | 14.69 | 14.83 | 14.46 | 14.77 | 1,079,436 | +0.14(+0.99%) |