Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.06 | 18.13 | 17.40 | 17.52 | 129,352 | -0.43(-2.42%) |
Aug 30, 2012 | 18.18 | 18.18 | 17.90 | 17.95 | 70,976 | -0.34(-1.87%) |
Aug 29, 2012 | 18.36 | 18.46 | 18.29 | 18.30 | 59,290 | -0.15(-0.80%) |
Aug 27, 2012 | 18.66 | 18.72 | 18.37 | 18.44 | 55,923 | -0.17(-0.89%) |
Aug 24, 2012 | 18.67 | 18.94 | 18.53 | 18.61 | 68,663 | -0.14(-0.74%) |
Aug 23, 2012 | 19.04 | 19.04 | 18.61 | 18.75 | 34,827 | -0.37(-1.93%) |
Aug 22, 2012 | 19.15 | 19.29 | 18.93 | 19.12 | 67,084 | -0.08(-0.43%) |
Aug 21, 2012 | 19.27 | 19.51 | 19.02 | 19.20 | 96,373 | -0.05(-0.24%) |
Aug 20, 2012 | 18.61 | 19.33 | 18.43 | 19.25 | 145,481 | +0.60(+3.22%) |
Aug 17, 2012 | 18.34 | 18.65 | 18.07 | 18.65 | 122,480 | +0.28(+1.51%) |
Aug 16, 2012 | 18.19 | 18.41 | 17.94 | 18.37 | 58,059 | +0.15(+0.81%) |
Aug 15, 2012 | 17.87 | 18.24 | 17.77 | 18.22 | 83,045 | +0.29(+1.59%) |
Aug 14, 2012 | 17.83 | 18.06 | 17.79 | 17.94 | 58,898 | +0.05(+0.26%) |
Aug 13, 2012 | 18.06 | 18.06 | 17.59 | 17.89 | 83,755 | -0.23(-1.27%) |
Aug 10, 2012 | 18.40 | 18.40 | 18.06 | 18.12 | 60,708 | -0.35(-1.90%) |
Aug 09, 2012 | 18.34 | 18.56 | 18.15 | 18.47 | 77,834 | +0.09(+0.50%) |
Aug 08, 2012 | 18.48 | 18.48 | 18.18 | 18.38 | 86,909 | -0.20(-1.09%) |
Aug 07, 2012 | 18.73 | 18.95 | 18.52 | 18.58 | 100,378 | -0.10(-0.54%) |
Aug 06, 2012 | 18.36 | 18.71 | 18.26 | 18.68 | 129,404 | +0.37(+2.01%) |
Aug 03, 2012 | 18.40 | 18.62 | 18.20 | 18.31 | 232,986 | +0.18(+1.02%) |
Aug 02, 2012 | 17.03 | 18.75 | 16.57 | 18.13 | 344,661 | +1.92(+11.81%) |
Aug 01, 2012 | 16.54 | 17.03 | 16.21 | 16.21 | 239,162 | -0.36(-2.17%) |
Jul 31, 2012 | 16.51 | 16.73 | 16.45 | 16.57 | 254,999 | +0.04(+0.22%) |
Jul 30, 2012 | 16.56 | 16.64 | 16.47 | 16.54 | 124,376 | -0.02(-0.11%) |
Jul 27, 2012 | 16.60 | 16.60 | 16.22 | 16.56 | 132,816 | +0.09(+0.56%) |
Jul 26, 2012 | 16.60 | 16.70 | 16.33 | 16.46 | 75,819 | +0.12(+0.73%) |
Jul 25, 2012 | 16.55 | 16.65 | 16.29 | 16.34 | 130,448 | -0.16(-0.95%) |
Jul 24, 2012 | 16.92 | 17.03 | 16.45 | 16.50 | 120,613 | -0.41(-2.45%) |
Jul 23, 2012 | 16.94 | 17.10 | 16.86 | 16.91 | 151,059 | -0.20(-1.18%) |
Jul 20, 2012 | 17.30 | 17.46 | 17.03 | 17.12 | 193,408 | -0.29(-1.69%) |
Jul 19, 2012 | 17.72 | 17.73 | 17.37 | 17.41 | 87,946 | -0.26(-1.46%) |
Jul 18, 2012 | 17.70 | 17.86 | 17.59 | 17.67 | 81,273 | +0.00(+0.00%) |
Jul 17, 2012 | 17.85 | 17.99 | 17.64 | 17.67 | 177,756 | -0.14(-0.78%) |
Jul 16, 2012 | 17.64 | 17.95 | 17.50 | 17.81 | 159,058 | +0.07(+0.42%) |
Jul 13, 2012 | 17.67 | 17.84 | 17.67 | 17.73 | 68,076 | +0.10(+0.57%) |
Jul 12, 2012 | 17.34 | 17.74 | 17.34 | 17.63 | 157,682 | +0.12(+0.68%) |
Jul 11, 2012 | 17.33 | 17.61 | 17.30 | 17.51 | 121,121 | +0.19(+1.12%) |
Jul 10, 2012 | 17.81 | 17.88 | 17.03 | 17.32 | 192,448 | -0.47(-2.64%) |
Jul 09, 2012 | 18.96 | 18.96 | 17.35 | 17.79 | 331,533 | -1.43(-7.43%) |
Jul 06, 2012 | 19.32 | 19.45 | 19.15 | 19.22 | 73,322 | -0.27(-1.37%) |
Jul 05, 2012 | 19.70 | 19.71 | 19.42 | 19.48 | 76,274 | -0.23(-1.17%) |
Jul 03, 2012 | 19.80 | 19.80 | 19.59 | 19.71 | 78,154 | -0.06(-0.28%) |
Jul 02, 2012 | 19.70 | 19.77 | 19.36 | 19.77 | 215,650 | +0.07(+0.37%) |
Jun 29, 2012 | 19.63 | 19.70 | 19.44 | 19.70 | 79,308 | +0.48(+2.49%) |
Jun 28, 2012 | 19.24 | 19.35 | 18.91 | 19.22 | 169,440 | -0.18(-0.95%) |
Jun 27, 2012 | 19.46 | 19.86 | 19.29 | 19.40 | 181,683 | -0.04(-0.19%) |
Jun 26, 2012 | 19.57 | 19.60 | 19.27 | 19.44 | 78,679 | -0.10(-0.52%) |
Jun 25, 2012 | 19.66 | 19.74 | 19.36 | 19.54 | 77,210 | -0.41(-2.08%) |
Jun 22, 2012 | 19.35 | 20.09 | 19.35 | 19.95 | 271,948 | +0.76(+3.98%) |
Jun 21, 2012 | 19.23 | 19.48 | 18.99 | 19.19 | 170,133 | -0.07(-0.38%) |
Jun 20, 2012 | 19.22 | 19.28 | 18.92 | 19.26 | 90,689 | +0.02(+0.10%) |
Jun 19, 2012 | 19.09 | 19.30 | 18.93 | 19.24 | 94,352 | +0.29(+1.55%) |
Jun 18, 2012 | 19.61 | 19.61 | 18.50 | 18.95 | 277,180 | -0.82(-4.15%) |
Jun 15, 2012 | 19.35 | 19.82 | 19.10 | 19.77 | 155,740 | +0.44(+2.29%) |
Jun 14, 2012 | 18.98 | 19.51 | 18.89 | 19.33 | 139,730 | +0.49(+2.59%) |
Jun 13, 2012 | 18.94 | 19.04 | 18.70 | 18.84 | 95,248 | -0.15(-0.78%) |
Jun 12, 2012 | 18.75 | 19.01 | 18.32 | 18.99 | 112,133 | +0.28(+1.48%) |
Jun 11, 2012 | 19.35 | 19.35 | 18.71 | 18.71 | 137,237 | -0.42(-2.21%) |
Jun 08, 2012 | 19.09 | 19.22 | 18.85 | 19.13 | 58,827 | +0.01(+0.05%) |
Jun 07, 2012 | 19.60 | 19.80 | 19.08 | 19.12 | 147,406 | -0.25(-1.28%) |
Jun 06, 2012 | 18.78 | 19.43 | 18.68 | 19.37 | 102,745 | +0.72(+3.85%) |
Jun 05, 2012 | 18.42 | 18.75 | 18.36 | 18.65 | 60,350 | +0.19(+1.05%) |
Jun 04, 2012 | 18.27 | 18.52 | 18.20 | 18.46 | 105,321 | +0.22(+1.21%) |