Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 15.00 | 18.47 | 18.47 | 18.47 | 127,400 | +0.23(+1.26%) |
Aug 30, 2012 | 18.12 | 18.31 | 17.83 | 18.24 | 218,544 | -0.04(-0.22%) |
Aug 29, 2012 | 18.50 | 18.59 | 18.12 | 18.28 | 156,829 | -0.70(-3.69%) |
Aug 27, 2012 | 18.93 | 19.11 | 18.81 | 18.98 | 98,251 | +0.02(+0.11%) |
Aug 24, 2012 | 18.99 | 19.02 | 18.73 | 18.96 | 131,607 | -0.04(-0.21%) |
Aug 23, 2012 | 19.34 | 19.50 | 18.87 | 19.00 | 103,260 | -0.37(-1.91%) |
Aug 22, 2012 | 19.27 | 19.55 | 19.12 | 19.37 | 72,029 | +0.08(+0.41%) |
Aug 21, 2012 | 18.91 | 19.40 | 18.91 | 19.29 | 122,834 | +0.41(+2.17%) |
Aug 20, 2012 | 19.05 | 19.35 | 18.88 | 18.88 | 120,896 | -0.08(-0.42%) |
Aug 17, 2012 | 19.02 | 19.10 | 18.88 | 18.96 | 71,630 | -0.21(-1.10%) |
Aug 16, 2012 | 18.92 | 19.34 | 18.79 | 19.17 | 84,088 | +0.19(+1.00%) |
Aug 15, 2012 | 18.91 | 18.98 | 18.77 | 18.98 | 61,920 | +0.08(+0.42%) |
Aug 14, 2012 | 18.90 | 19.01 | 18.77 | 18.90 | 66,186 | -0.01(-0.05%) |
Aug 13, 2012 | 18.90 | 19.13 | 18.79 | 18.91 | 67,089 | -0.02(-0.11%) |
Aug 10, 2012 | 18.60 | 19.01 | 18.60 | 18.93 | 112,967 | +0.28(+1.50%) |
Aug 09, 2012 | 18.81 | 18.90 | 18.51 | 18.65 | 83,656 | -0.16(-0.85%) |
Aug 08, 2012 | 18.61 | 19.00 | 18.61 | 18.81 | 99,337 | +0.09(+0.48%) |
Aug 07, 2012 | 18.83 | 18.85 | 18.62 | 18.72 | 63,695 | +0.00(+0.00%) |
Aug 03, 2012 | 15.19 | 18.72 | 18.72 | 18.72 | 151,100 | +0.02(+0.11%) |
Aug 02, 2012 | 18.54 | 18.71 | 18.45 | 18.70 | 80,526 | +0.11(+0.59%) |
Aug 01, 2012 | 18.47 | 18.67 | 18.43 | 18.59 | 216,559 | +0.12(+0.65%) |
Jul 31, 2012 | 18.70 | 18.70 | 18.44 | 18.47 | 93,748 | -0.19(-1.02%) |
Jul 30, 2012 | 18.58 | 18.69 | 18.46 | 18.66 | 70,229 | -0.02(-0.11%) |
Jul 27, 2012 | 18.55 | 18.88 | 18.40 | 18.68 | 89,749 | +0.11(+0.59%) |
Jul 26, 2012 | 18.40 | 18.61 | 18.40 | 18.57 | 118,559 | +0.11(+0.60%) |
Jul 25, 2012 | 18.55 | 18.58 | 18.31 | 18.46 | 143,844 | -0.03(-0.16%) |
Jul 24, 2012 | 18.76 | 18.76 | 18.48 | 18.49 | 88,484 | -0.11(-0.59%) |
Jul 23, 2012 | 18.75 | 18.81 | 18.32 | 18.60 | 209,172 | -0.17(-0.91%) |
Jul 20, 2012 | 18.73 | 18.85 | 18.60 | 18.77 | 64,255 | +0.03(+0.16%) |
Jul 19, 2012 | 18.70 | 19.04 | 18.66 | 18.74 | 105,604 | +0.05(+0.27%) |
Jul 18, 2012 | 18.41 | 18.90 | 18.34 | 18.69 | 91,016 | +0.34(+1.85%) |
Jul 17, 2012 | 18.23 | 18.49 | 18.18 | 18.35 | 54,226 | +0.08(+0.44%) |
Jul 16, 2012 | 18.25 | 18.41 | 18.13 | 18.27 | 72,327 | -0.01(-0.05%) |
Jul 13, 2012 | 18.12 | 18.45 | 18.12 | 18.28 | 58,477 | +0.11(+0.61%) |
Jul 12, 2012 | 18.14 | 18.23 | 18.05 | 18.17 | 90,868 | -0.08(-0.44%) |
Jul 11, 2012 | 18.05 | 18.34 | 18.00 | 18.25 | 109,207 | +0.20(+1.11%) |
Jul 10, 2012 | 18.00 | 18.14 | 17.86 | 18.05 | 83,887 | +0.05(+0.28%) |
Jul 09, 2012 | 17.99 | 18.10 | 17.77 | 18.00 | 101,565 | +0.05(+0.28%) |
Jul 06, 2012 | 17.91 | 18.02 | 17.81 | 17.95 | 48,049 | -0.04(-0.22%) |
Jul 05, 2012 | 17.90 | 18.12 | 17.65 | 17.99 | 77,124 | -0.03(-0.17%) |
Jul 04, 2012 | 18.04 | 18.25 | 17.92 | 18.02 | 66,006 | +0.04(+0.22%) |
Jul 03, 2012 | 17.85 | 18.12 | 17.98 | 17.98 | 83,218 | +0.14(+0.78%) |
Jun 29, 2012 | 15.02 | 17.84 | 17.84 | 17.84 | 118,000 | +0.14(+0.79%) |
Jun 28, 2012 | 17.60 | 17.70 | 17.47 | 17.70 | 120,912 | +0.12(+0.68%) |
Jun 27, 2012 | 17.41 | 17.65 | 17.41 | 17.58 | 88,686 | +0.10(+0.57%) |
Jun 26, 2012 | 17.50 | 17.68 | 17.45 | 17.48 | 88,140 | -0.11(-0.63%) |
Jun 25, 2012 | 17.83 | 17.83 | 17.51 | 17.59 | 103,980 | -0.24(-1.35%) |
Jun 22, 2012 | 17.57 | 17.89 | 17.42 | 17.83 | 94,940 | +0.39(+2.24%) |
Jun 21, 2012 | 17.50 | 17.70 | 17.32 | 17.44 | 149,625 | -0.10(-0.57%) |
Jun 20, 2012 | 17.92 | 17.94 | 17.45 | 17.54 | 106,955 | -0.38(-2.12%) |
Jun 19, 2012 | 17.91 | 18.00 | 17.81 | 17.92 | 103,277 | -0.10(-0.55%) |
Jun 18, 2012 | 18.28 | 18.28 | 18.00 | 18.02 | 110,934 | -0.37(-2.01%) |
Jun 15, 2012 | 17.65 | 18.39 | 17.64 | 18.39 | 470,400 | +0.66(+3.72%) |
Jun 14, 2012 | 17.13 | 17.77 | 17.11 | 17.73 | 91,151 | +0.48(+2.78%) |
Jun 13, 2012 | 17.43 | 17.43 | 17.10 | 17.25 | 85,370 | -0.15(-0.86%) |
Jun 12, 2012 | 17.61 | 17.70 | 17.30 | 17.40 | 84,956 | -0.31(-1.75%) |
Jun 11, 2012 | 17.59 | 17.78 | 17.40 | 17.71 | 60,429 | +0.12(+0.68%) |
Jun 08, 2012 | 17.74 | 17.77 | 17.55 | 17.59 | 60,664 | -0.28(-1.57%) |
Jun 07, 2012 | 18.04 | 18.12 | 17.85 | 17.87 | 52,068 | -0.18(-1.00%) |
Jun 06, 2012 | 17.73 | 18.07 | 17.68 | 18.05 | 95,926 | +0.32(+1.80%) |
Jun 05, 2012 | 17.11 | 17.74 | 17.11 | 17.73 | 77,262 | +0.67(+3.93%) |
Jun 04, 2012 | 17.23 | 17.27 | 17.06 | 17.06 | 64,669 | -0.29(-1.67%) |