Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.38 | 19.60 | 19.17 | 19.52 | 153,390 | +0.26(+1.35%) |
Aug 30, 2012 | 19.40 | 19.50 | 19.15 | 19.26 | 83,441 | -0.35(-1.78%) |
Aug 29, 2012 | 19.74 | 20.00 | 19.43 | 19.61 | 119,901 | -0.16(-0.81%) |
Aug 27, 2012 | 19.52 | 19.87 | 19.36 | 19.77 | 76,816 | +0.32(+1.65%) |
Aug 24, 2012 | 19.37 | 19.90 | 19.35 | 19.45 | 157,425 | -0.02(-0.10%) |
Aug 23, 2012 | 19.49 | 19.66 | 19.29 | 19.47 | 118,951 | -0.08(-0.41%) |
Aug 22, 2012 | 19.87 | 19.94 | 19.44 | 19.55 | 95,914 | -0.31(-1.56%) |
Aug 21, 2012 | 20.33 | 20.56 | 19.67 | 19.86 | 169,052 | -0.28(-1.39%) |
Aug 20, 2012 | 20.27 | 20.35 | 19.97 | 20.14 | 147,560 | -0.29(-1.42%) |
Aug 17, 2012 | 19.98 | 20.54 | 19.93 | 20.43 | 151,324 | +0.37(+1.84%) |
Aug 16, 2012 | 19.46 | 20.19 | 19.36 | 20.06 | 130,600 | +0.51(+2.61%) |
Aug 15, 2012 | 19.17 | 19.65 | 19.17 | 19.55 | 82,745 | +0.20(+1.03%) |
Aug 14, 2012 | 19.95 | 19.95 | 19.35 | 19.35 | 165,726 | -0.45(-2.27%) |
Aug 13, 2012 | 19.41 | 19.82 | 19.20 | 19.80 | 84,232 | +0.42(+2.17%) |
Aug 10, 2012 | 19.45 | 19.53 | 19.19 | 19.38 | 77,249 | -0.16(-0.82%) |
Aug 09, 2012 | 19.59 | 19.93 | 19.42 | 19.54 | 172,272 | -0.14(-0.71%) |
Aug 08, 2012 | 19.55 | 19.96 | 19.33 | 19.68 | 172,594 | -0.04(-0.20%) |
Aug 07, 2012 | 19.50 | 19.83 | 19.40 | 19.72 | 229,416 | +0.41(+2.12%) |
Aug 06, 2012 | 19.51 | 19.76 | 19.30 | 19.31 | 122,414 | -0.24(-1.23%) |
Aug 03, 2012 | 18.89 | 19.58 | 18.82 | 19.55 | 193,143 | +0.93(+4.99%) |
Aug 02, 2012 | 17.89 | 18.77 | 17.89 | 18.62 | 192,817 | +0.56(+3.10%) |
Aug 01, 2012 | 18.56 | 19.02 | 17.77 | 18.06 | 448,399 | +0.66(+3.79%) |
Jul 31, 2012 | 18.08 | 18.19 | 17.29 | 17.40 | 174,193 | -0.83(-4.55%) |
Jul 30, 2012 | 18.51 | 18.71 | 18.08 | 18.23 | 96,825 | -0.23(-1.25%) |
Jul 27, 2012 | 17.81 | 18.51 | 17.40 | 18.46 | 174,062 | +0.75(+4.23%) |
Jul 26, 2012 | 17.45 | 17.76 | 17.34 | 17.71 | 79,447 | +0.66(+3.87%) |
Jul 25, 2012 | 17.44 | 17.63 | 16.96 | 17.05 | 90,321 | -0.19(-1.10%) |
Jul 24, 2012 | 18.08 | 18.21 | 17.15 | 17.24 | 83,437 | -0.68(-3.79%) |
Jul 23, 2012 | 17.74 | 18.16 | 17.60 | 17.92 | 103,715 | -0.34(-1.86%) |
Jul 20, 2012 | 18.41 | 18.70 | 18.15 | 18.26 | 141,960 | -0.41(-2.20%) |
Jul 19, 2012 | 18.55 | 18.94 | 18.42 | 18.67 | 133,130 | +0.15(+0.81%) |
Jul 18, 2012 | 18.21 | 18.84 | 18.20 | 18.52 | 110,608 | +0.18(+0.98%) |
Jul 17, 2012 | 18.11 | 18.43 | 17.95 | 18.34 | 71,159 | +0.31(+1.72%) |
Jul 16, 2012 | 18.40 | 18.78 | 17.98 | 18.03 | 109,110 | -0.48(-2.59%) |
Jul 13, 2012 | 18.24 | 18.65 | 18.07 | 18.51 | 94,571 | +0.30(+1.65%) |
Jul 12, 2012 | 18.00 | 18.33 | 17.84 | 18.21 | 117,162 | -0.02(-0.11%) |
Jul 11, 2012 | 18.04 | 18.33 | 17.81 | 18.23 | 109,784 | +0.16(+0.89%) |
Jul 10, 2012 | 18.50 | 18.50 | 17.94 | 18.07 | 241,679 | -0.25(-1.36%) |
Jul 09, 2012 | 18.10 | 18.47 | 18.02 | 18.32 | 130,896 | +0.11(+0.60%) |
Jul 06, 2012 | 18.24 | 18.33 | 17.87 | 18.21 | 106,767 | -0.26(-1.41%) |
Jul 05, 2012 | 18.50 | 18.73 | 18.14 | 18.47 | 176,176 | -0.06(-0.32%) |
Jul 03, 2012 | 18.46 | 18.78 | 18.10 | 18.53 | 133,272 | +0.14(+0.76%) |
Jul 02, 2012 | 17.95 | 18.40 | 17.59 | 18.39 | 247,871 | +0.50(+2.79%) |
Jun 29, 2012 | 17.84 | 18.11 | 17.40 | 17.89 | 189,603 | +0.58(+3.35%) |
Jun 28, 2012 | 16.96 | 17.39 | 16.77 | 17.31 | 117,547 | +0.15(+0.87%) |
Jun 27, 2012 | 16.80 | 17.36 | 16.57 | 17.16 | 187,753 | +0.42(+2.51%) |
Jun 26, 2012 | 16.36 | 16.98 | 16.35 | 16.74 | 128,259 | +0.44(+2.70%) |
Jun 25, 2012 | 16.32 | 16.40 | 15.88 | 16.30 | 110,774 | -0.17(-1.03%) |
Jun 22, 2012 | 16.00 | 16.62 | 15.97 | 16.47 | 318,194 | +0.65(+4.11%) |
Jun 21, 2012 | 16.87 | 16.87 | 15.79 | 15.82 | 321,753 | -1.01(-6.00%) |
Jun 20, 2012 | 16.80 | 16.94 | 16.59 | 16.83 | 98,922 | +0.06(+0.36%) |
Jun 19, 2012 | 15.92 | 16.91 | 15.85 | 16.77 | 194,469 | +0.91(+5.74%) |
Jun 18, 2012 | 15.88 | 16.23 | 15.70 | 15.86 | 155,935 | -0.05(-0.31%) |
Jun 15, 2012 | 15.52 | 16.10 | 15.33 | 15.91 | 505,111 | +0.37(+2.38%) |
Jun 14, 2012 | 15.04 | 15.72 | 15.04 | 15.54 | 139,861 | +0.57(+3.81%) |
Jun 13, 2012 | 15.05 | 15.34 | 14.80 | 14.97 | 188,332 | -0.15(-0.99%) |
Jun 12, 2012 | 15.16 | 15.65 | 14.88 | 15.12 | 165,407 | +0.01(+0.07%) |
Jun 11, 2012 | 16.35 | 16.51 | 15.07 | 15.11 | 189,508 | -0.99(-6.15%) |
Jun 08, 2012 | 15.51 | 16.16 | 15.37 | 16.10 | 154,006 | +0.51(+3.27%) |
Jun 07, 2012 | 15.66 | 15.95 | 15.53 | 15.59 | 138,778 | +0.23(+1.50%) |
Jun 06, 2012 | 14.93 | 15.38 | 14.92 | 15.36 | 124,061 | +0.55(+3.71%) |
Jun 05, 2012 | 14.55 | 14.87 | 14.49 | 14.81 | 162,896 | +0.18(+1.23%) |
Jun 04, 2012 | 15.13 | 15.32 | 14.49 | 14.63 | 173,946 | -0.46(-3.05%) |