Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.95 | 18.13 | 17.54 | 17.80 | 1,189,755 | -0.03(-0.19%) |
Aug 30, 2012 | 18.18 | 18.24 | 17.76 | 17.83 | 691,418 | -0.43(-2.35%) |
Aug 29, 2012 | 18.12 | 18.28 | 17.85 | 18.26 | 823,157 | +0.33(+1.87%) |
Aug 27, 2012 | 18.19 | 18.20 | 17.88 | 17.92 | 853,996 | -0.14(-0.78%) |
Aug 24, 2012 | 18.40 | 18.48 | 18.00 | 18.07 | 997,531 | -0.31(-1.69%) |
Aug 23, 2012 | 18.24 | 18.49 | 18.17 | 18.38 | 1,968,173 | +0.07(+0.39%) |
Aug 22, 2012 | 18.32 | 18.46 | 18.24 | 18.31 | 1,508,443 | -0.03(-0.15%) |
Aug 21, 2012 | 18.40 | 18.48 | 18.25 | 18.33 | 1,963,347 | -0.01(-0.08%) |
Aug 20, 2012 | 18.38 | 18.39 | 18.19 | 18.35 | 1,615,965 | +0.08(+0.44%) |
Aug 17, 2012 | 18.07 | 18.28 | 17.97 | 18.27 | 1,407,443 | +0.25(+1.41%) |
Aug 16, 2012 | 17.92 | 18.17 | 17.56 | 18.01 | 1,108,686 | +0.21(+1.19%) |
Aug 15, 2012 | 17.71 | 17.91 | 17.43 | 17.80 | 2,119,876 | -0.41(-2.23%) |
Aug 14, 2012 | 18.23 | 18.29 | 18.05 | 18.21 | 1,641,285 | +0.02(+0.13%) |
Aug 13, 2012 | 18.08 | 18.21 | 17.77 | 18.18 | 1,528,232 | +0.11(+0.63%) |
Aug 10, 2012 | 17.69 | 18.12 | 17.64 | 18.07 | 1,948,479 | +0.28(+1.56%) |
Aug 09, 2012 | 17.56 | 18.07 | 17.53 | 17.79 | 2,413,643 | +0.15(+0.86%) |
Aug 08, 2012 | 17.31 | 17.67 | 17.25 | 17.64 | 1,728,542 | +0.23(+1.30%) |
Aug 07, 2012 | 17.24 | 17.45 | 16.85 | 17.42 | 973,475 | +0.29(+1.71%) |
Aug 06, 2012 | 17.01 | 17.18 | 16.90 | 17.12 | 1,004,494 | +0.26(+1.54%) |
Aug 03, 2012 | 16.90 | 17.01 | 16.26 | 16.86 | 703,291 | +0.35(+2.11%) |
Aug 02, 2012 | 16.40 | 16.72 | 16.21 | 16.51 | 1,044,471 | -0.09(-0.57%) |
Aug 01, 2012 | 16.78 | 17.04 | 16.53 | 16.61 | 1,144,754 | -0.05(-0.31%) |
Jul 31, 2012 | 16.62 | 16.91 | 16.60 | 16.66 | 1,540,382 | -0.21(-1.26%) |
Jul 30, 2012 | 16.97 | 17.14 | 16.72 | 16.87 | 1,001,990 | -0.02(-0.11%) |
Jul 27, 2012 | 16.79 | 17.00 | 16.58 | 16.89 | 2,008,849 | +0.14(+0.82%) |
Jul 26, 2012 | 17.44 | 17.44 | 16.10 | 16.75 | 3,108,388 | +0.80(+5.02%) |
Jul 25, 2012 | 15.84 | 16.05 | 15.61 | 15.95 | 1,225,242 | +0.10(+0.63%) |
Jul 24, 2012 | 16.10 | 16.34 | 15.60 | 15.85 | 1,067,761 | -0.26(-1.64%) |
Jul 23, 2012 | 16.09 | 16.45 | 15.88 | 16.12 | 664,253 | -0.31(-1.87%) |
Jul 20, 2012 | 16.42 | 16.69 | 16.38 | 16.42 | 827,084 | -0.19(-1.14%) |
Jul 19, 2012 | 16.51 | 16.75 | 16.47 | 16.61 | 1,182,863 | +0.15(+0.91%) |
Jul 18, 2012 | 16.26 | 16.56 | 16.17 | 16.46 | 1,711,161 | +0.16(+0.99%) |
Jul 17, 2012 | 16.11 | 16.42 | 16.01 | 16.30 | 1,028,255 | +0.30(+1.89%) |
Jul 16, 2012 | 16.12 | 16.18 | 15.83 | 16.00 | 835,512 | -0.08(-0.53%) |
Jul 13, 2012 | 15.83 | 16.22 | 15.64 | 16.09 | 1,243,488 | +0.33(+2.06%) |
Jul 12, 2012 | 15.93 | 15.93 | 15.66 | 15.76 | 1,489,917 | -0.30(-1.88%) |
Jul 11, 2012 | 16.13 | 16.18 | 15.97 | 16.06 | 1,681,614 | -0.10(-0.61%) |
Jul 10, 2012 | 16.20 | 16.31 | 15.80 | 16.16 | 1,170,095 | +0.15(+0.94%) |
Jul 09, 2012 | 16.02 | 16.10 | 15.78 | 16.01 | 1,120,765 | -0.01(-0.09%) |
Jul 06, 2012 | 16.13 | 16.30 | 15.89 | 16.02 | 1,224,305 | -0.14(-0.88%) |
Jul 05, 2012 | 16.32 | 16.44 | 15.97 | 16.17 | 1,682,791 | -0.07(-0.44%) |
Jul 03, 2012 | 15.98 | 16.29 | 15.86 | 16.24 | 866,930 | +0.32(+2.02%) |
Jul 02, 2012 | 15.76 | 15.94 | 15.58 | 15.92 | 2,141,955 | +0.18(+1.15%) |
Jun 29, 2012 | 15.31 | 15.79 | 15.22 | 15.73 | 2,948,540 | +0.64(+4.27%) |
Jun 28, 2012 | 15.40 | 15.45 | 14.82 | 15.09 | 5,639,395 | -0.92(-5.77%) |
Jun 27, 2012 | 16.51 | 16.79 | 15.93 | 16.01 | 4,262,717 | -0.49(-2.97%) |
Jun 26, 2012 | 16.39 | 16.64 | 16.36 | 16.51 | 2,127,094 | +0.22(+1.33%) |
Jun 25, 2012 | 16.46 | 16.80 | 16.15 | 16.29 | 1,540,995 | -0.43(-2.57%) |
Jun 22, 2012 | 16.75 | 17.08 | 16.64 | 16.72 | 1,597,478 | -0.08(-0.45%) |
Jun 21, 2012 | 17.36 | 17.40 | 16.65 | 16.79 | 1,482,928 | -0.54(-3.10%) |
Jun 20, 2012 | 17.42 | 17.45 | 17.17 | 17.33 | 819,033 | -0.12(-0.68%) |
Jun 19, 2012 | 17.39 | 17.61 | 17.34 | 17.45 | 1,528,630 | +0.19(+1.09%) |
Jun 18, 2012 | 16.61 | 17.28 | 16.59 | 17.26 | 2,190,872 | +0.63(+3.80%) |
Jun 15, 2012 | 16.62 | 16.75 | 16.51 | 16.63 | 2,057,376 | -0.00(-0.03%) |
Jun 14, 2012 | 16.89 | 16.97 | 16.51 | 16.63 | 845,328 | -0.10(-0.62%) |
Jun 13, 2012 | 16.70 | 16.94 | 16.48 | 16.74 | 1,249,936 | +0.01(+0.06%) |
Jun 12, 2012 | 16.84 | 16.90 | 16.58 | 16.73 | 1,378,976 | -0.00(-0.03%) |
Jun 11, 2012 | 17.22 | 17.30 | 16.71 | 16.73 | 1,818,636 | -0.35(-2.07%) |
Jun 08, 2012 | 16.89 | 17.13 | 16.78 | 17.09 | 1,241,755 | +0.08(+0.47%) |
Jun 07, 2012 | 16.98 | 17.15 | 16.91 | 17.00 | 1,254,970 | +0.16(+0.95%) |
Jun 06, 2012 | 16.51 | 16.84 | 16.49 | 16.84 | 1,057,201 | +0.52(+3.18%) |
Jun 05, 2012 | 16.24 | 16.41 | 16.13 | 16.33 | 1,146,888 | +0.10(+0.64%) |
Jun 04, 2012 | 16.38 | 17.09 | 16.16 | 16.22 | 2,114,890 | -0.09(-0.55%) |