Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.09 | 17.42 | 16.53 | 16.95 | 4,926,303 | -0.14(-0.85%) |
Aug 30, 2012 | 17.71 | 17.75 | 16.96 | 17.09 | 1,605,913 | -0.57(-3.24%) |
Aug 29, 2012 | 17.68 | 17.80 | 17.55 | 17.67 | 1,616,933 | +0.10(+0.56%) |
Aug 27, 2012 | 17.59 | 17.71 | 17.44 | 17.57 | 1,090,640 | -0.01(-0.04%) |
Aug 24, 2012 | 17.65 | 17.80 | 17.51 | 17.57 | 1,084,048 | -0.04(-0.22%) |
Aug 23, 2012 | 17.75 | 17.91 | 17.49 | 17.61 | 893,971 | -0.14(-0.81%) |
Aug 22, 2012 | 17.41 | 17.87 | 17.39 | 17.76 | 1,288,008 | +0.36(+2.08%) |
Aug 21, 2012 | 17.09 | 17.63 | 17.05 | 17.40 | 3,242,747 | +0.58(+3.44%) |
Aug 20, 2012 | 16.81 | 16.91 | 16.60 | 16.82 | 1,146,338 | +0.01(+0.08%) |
Aug 17, 2012 | 16.56 | 16.91 | 16.44 | 16.81 | 1,703,235 | +0.21(+1.27%) |
Aug 16, 2012 | 16.43 | 16.83 | 16.10 | 16.60 | 2,010,877 | +0.23(+1.41%) |
Aug 15, 2012 | 14.87 | 16.73 | 14.87 | 16.37 | 6,631,081 | +1.50(+10.08%) |
Aug 14, 2012 | 14.62 | 15.05 | 14.45 | 14.87 | 1,137,476 | +0.33(+2.26%) |
Aug 13, 2012 | 14.68 | 14.72 | 14.47 | 14.54 | 1,292,013 | -0.07(-0.45%) |
Aug 10, 2012 | 14.75 | 14.75 | 14.51 | 14.60 | 2,487,005 | -0.16(-1.11%) |
Aug 09, 2012 | 15.04 | 15.12 | 14.63 | 14.77 | 1,641,966 | -0.32(-2.09%) |
Aug 08, 2012 | 15.42 | 15.42 | 14.95 | 15.08 | 618,779 | -0.41(-2.67%) |
Aug 07, 2012 | 15.77 | 16.02 | 15.12 | 15.50 | 614,821 | -0.11(-0.67%) |
Aug 06, 2012 | 16.09 | 16.79 | 15.52 | 15.60 | 239,451 | -0.37(-2.34%) |
Aug 03, 2012 | 16.64 | 16.80 | 15.72 | 15.98 | 710,178 | +0.18(+1.12%) |
Aug 02, 2012 | 15.97 | 15.97 | 15.62 | 15.80 | 861,268 | -0.12(-0.78%) |
Aug 01, 2012 | 16.10 | 16.43 | 15.44 | 15.92 | 2,376,038 | +0.70(+4.58%) |
Jul 31, 2012 | 16.27 | 16.27 | 14.95 | 15.23 | 1,473,727 | -0.87(-5.43%) |
Jul 30, 2012 | 16.53 | 16.76 | 15.99 | 16.10 | 1,093,591 | -0.19(-1.17%) |
Jul 27, 2012 | 15.77 | 16.50 | 15.77 | 16.29 | 1,871,120 | +0.70(+4.51%) |
Jul 26, 2012 | 15.12 | 15.61 | 15.00 | 15.59 | 807,468 | +0.48(+3.16%) |
Jul 25, 2012 | 15.23 | 15.25 | 15.08 | 15.11 | 1,768,784 | -0.03(-0.20%) |
Jul 24, 2012 | 15.51 | 15.90 | 14.38 | 15.14 | 1,222,173 | -0.19(-1.24%) |
Jul 23, 2012 | 15.19 | 15.62 | 14.62 | 15.33 | 367,777 | -0.13(-0.87%) |
Jul 20, 2012 | 15.83 | 15.90 | 15.23 | 15.47 | 857,210 | -0.22(-1.42%) |
Jul 19, 2012 | 15.51 | 16.27 | 15.51 | 15.69 | 863,912 | +0.07(+0.46%) |
Jul 18, 2012 | 15.77 | 15.85 | 15.40 | 15.62 | 1,629,160 | +0.27(+1.77%) |
Jul 17, 2012 | 15.68 | 15.84 | 15.35 | 15.35 | 1,449,178 | +0.07(+0.47%) |
Jul 16, 2012 | 15.71 | 15.77 | 14.76 | 15.27 | 859,811 | +0.09(+0.56%) |
Jul 13, 2012 | 14.58 | 15.25 | 14.47 | 15.19 | 1,201,746 | +0.80(+5.56%) |
Jul 12, 2012 | 13.93 | 14.56 | 13.40 | 14.39 | 1,260,051 | +0.56(+4.08%) |
Jul 11, 2012 | 13.98 | 14.09 | 13.62 | 13.82 | 950,251 | -0.23(-1.66%) |
Jul 10, 2012 | 14.72 | 15.18 | 13.85 | 14.06 | 2,512,769 | +0.21(+1.53%) |
Jul 09, 2012 | 16.37 | 16.37 | 13.83 | 13.85 | 3,387,812 | -2.96(-17.62%) |
Jul 06, 2012 | 16.94 | 17.44 | 16.58 | 16.81 | 561,035 | -0.23(-1.33%) |
Jul 05, 2012 | 16.88 | 17.68 | 16.56 | 17.03 | 858,191 | +0.47(+2.84%) |
Jul 03, 2012 | 16.33 | 16.56 | 16.04 | 16.56 | 666,774 | +0.42(+2.60%) |
Jul 02, 2012 | 15.90 | 16.55 | 15.77 | 16.14 | 1,414,632 | +0.27(+1.73%) |
Jun 29, 2012 | 16.43 | 16.48 | 15.38 | 15.87 | 7,191,984 | -0.51(-3.12%) |
Jun 28, 2012 | 16.81 | 16.82 | 16.30 | 16.38 | 1,758,666 | -0.45(-2.65%) |
Jun 27, 2012 | 17.14 | 17.42 | 16.67 | 16.83 | 1,174,777 | -0.20(-1.16%) |
Jun 26, 2012 | 17.35 | 17.79 | 16.43 | 17.02 | 2,221,091 | +0.20(+1.17%) |
Jun 25, 2012 | 17.55 | 17.61 | 16.61 | 16.83 | 1,655,506 | -1.17(-6.50%) |
Jun 22, 2012 | 17.91 | 18.00 | 17.55 | 18.00 | 1,317,147 | +0.17(+0.96%) |
Jun 21, 2012 | 18.32 | 18.37 | 17.35 | 17.82 | 795,542 | -0.58(-3.14%) |
Jun 20, 2012 | 18.96 | 18.86 | 18.34 | 18.40 | 951,978 | -0.56(-2.95%) |
Jun 19, 2012 | 19.25 | 19.44 | 18.91 | 18.96 | 1,259,435 | -0.16(-0.86%) |