Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.23 | 19.52 | 18.90 | 19.36 | 26,672 | +0.38(+2.00%) |
Aug 30, 2012 | 19.25 | 19.25 | 18.87 | 18.98 | 7,475 | -0.50(-2.57%) |
Aug 29, 2012 | 19.65 | 20.08 | 19.17 | 19.48 | 11,172 | -0.40(-2.01%) |
Aug 27, 2012 | 19.40 | 19.92 | 19.06 | 19.88 | 17,758 | +0.51(+2.63%) |
Aug 24, 2012 | 18.83 | 19.38 | 18.61 | 19.37 | 16,894 | +0.43(+2.27%) |
Aug 23, 2012 | 19.13 | 19.37 | 18.49 | 18.94 | 24,675 | -0.13(-0.68%) |
Aug 22, 2012 | 18.94 | 19.30 | 18.33 | 19.07 | 35,491 | +0.08(+0.42%) |
Aug 21, 2012 | 22.00 | 22.00 | 18.30 | 18.99 | 65,869 | +0.75(+4.11%) |
Aug 20, 2012 | 20.42 | 20.42 | 18.10 | 18.24 | 38,234 | -2.46(-11.88%) |
Aug 17, 2012 | 17.72 | 20.97 | 17.72 | 20.70 | 58,814 | +2.89(+16.23%) |
Aug 16, 2012 | 17.91 | 17.91 | 17.30 | 17.81 | 34,428 | -0.09(-0.50%) |
Aug 15, 2012 | 17.36 | 17.90 | 17.24 | 17.90 | 10,224 | +0.35(+1.99%) |
Aug 14, 2012 | 17.41 | 17.93 | 17.13 | 17.55 | 21,380 | +0.35(+2.03%) |
Aug 13, 2012 | 17.28 | 17.28 | 17.08 | 17.20 | 6,931 | -0.08(-0.46%) |
Aug 10, 2012 | 17.30 | 17.32 | 17.07 | 17.28 | 6,700 | +0.14(+0.82%) |
Aug 09, 2012 | 18.04 | 18.04 | 16.98 | 17.14 | 36,900 | -1.01(-5.56%) |
Aug 08, 2012 | 18.39 | 18.82 | 18.13 | 18.15 | 3,564 | -0.43(-2.31%) |
Aug 07, 2012 | 18.60 | 18.81 | 17.95 | 18.58 | 17,611 | +0.22(+1.20%) |
Aug 06, 2012 | 17.97 | 18.48 | 17.58 | 18.36 | 12,967 | +0.07(+0.38%) |
Aug 03, 2012 | 17.25 | 18.75 | 16.66 | 18.29 | 14,892 | +1.51(+9.00%) |
Aug 02, 2012 | 16.45 | 16.90 | 16.45 | 16.78 | 15,427 | +0.32(+1.94%) |
Aug 01, 2012 | 16.84 | 17.00 | 16.46 | 16.46 | 17,845 | -0.21(-1.26%) |
Jul 31, 2012 | 17.31 | 17.31 | 16.53 | 16.67 | 40,905 | -0.77(-4.42%) |
Jul 30, 2012 | 17.83 | 17.83 | 17.36 | 17.44 | 5,783 | -0.43(-2.41%) |
Jul 27, 2012 | 16.92 | 18.00 | 16.71 | 17.87 | 20,665 | +0.88(+5.18%) |
Jul 26, 2012 | 16.81 | 17.23 | 16.81 | 16.99 | 24,218 | +0.54(+3.28%) |
Jul 25, 2012 | 16.57 | 16.85 | 16.36 | 16.45 | 21,822 | +0.09(+0.55%) |
Jul 24, 2012 | 16.71 | 16.94 | 16.35 | 16.36 | 26,398 | -0.68(-3.99%) |
Jul 23, 2012 | 16.31 | 17.23 | 16.31 | 17.04 | 25,352 | +0.55(+3.34%) |
Jul 20, 2012 | 17.74 | 17.74 | 16.27 | 16.49 | 30,625 | -1.37(-7.67%) |
Jul 19, 2012 | 18.77 | 18.91 | 17.86 | 17.86 | 6,428 | -0.75(-4.03%) |
Jul 18, 2012 | 18.66 | 18.95 | 18.44 | 18.61 | 17,585 | -0.15(-0.80%) |
Jul 17, 2012 | 18.09 | 18.90 | 18.09 | 18.76 | 15,122 | +0.31(+1.68%) |
Jul 16, 2012 | 18.71 | 18.71 | 18.32 | 18.45 | 7,232 | -0.40(-2.12%) |
Jul 13, 2012 | 18.50 | 18.94 | 18.30 | 18.85 | 16,532 | +0.47(+2.56%) |
Jul 12, 2012 | 17.96 | 18.50 | 17.64 | 18.38 | 22,169 | +0.34(+1.88%) |
Jul 11, 2012 | 17.78 | 18.09 | 17.58 | 18.04 | 16,260 | +0.34(+1.92%) |
Jul 10, 2012 | 18.11 | 18.11 | 17.53 | 17.70 | 15,969 | -0.30(-1.67%) |
Jul 09, 2012 | 17.71 | 18.21 | 17.71 | 18.00 | 12,938 | +0.19(+1.07%) |
Jul 06, 2012 | 18.19 | 18.33 | 17.68 | 17.81 | 19,915 | -0.68(-3.68%) |
Jul 05, 2012 | 18.39 | 18.50 | 18.29 | 18.49 | 10,270 | +0.13(+0.71%) |
Jul 03, 2012 | 17.75 | 18.36 | 17.64 | 18.36 | 11,875 | +0.55(+3.09%) |
Jul 02, 2012 | 17.27 | 17.83 | 16.76 | 17.81 | 54,565 | +0.71(+4.15%) |
Jun 29, 2012 | 17.31 | 17.31 | 16.85 | 17.10 | 61,038 | +0.34(+2.03%) |
Jun 28, 2012 | 16.71 | 16.83 | 16.07 | 16.76 | 17,677 | -0.12(-0.71%) |
Jun 27, 2012 | 16.89 | 17.19 | 16.35 | 16.88 | 33,243 | +0.07(+0.42%) |
Jun 26, 2012 | 16.00 | 17.00 | 15.96 | 16.81 | 44,099 | +0.63(+3.89%) |
Jun 25, 2012 | 16.54 | 16.63 | 15.82 | 16.18 | 33,738 | -0.77(-4.54%) |
Jun 22, 2012 | 17.34 | 17.52 | 16.59 | 16.95 | 141,395 | -0.29(-1.68%) |
Jun 21, 2012 | 17.59 | 17.81 | 17.18 | 17.24 | 25,924 | -0.46(-2.60%) |
Jun 20, 2012 | 17.19 | 17.74 | 16.53 | 17.70 | 34,873 | +0.47(+2.73%) |
Jun 19, 2012 | 16.44 | 17.34 | 16.23 | 17.23 | 75,887 | +0.94(+5.77%) |
Jun 18, 2012 | 15.91 | 16.63 | 15.91 | 16.29 | 22,617 | +0.17(+1.05%) |
Jun 15, 2012 | 15.93 | 16.25 | 15.72 | 16.12 | 70,541 | +0.13(+0.81%) |
Jun 14, 2012 | 15.86 | 16.20 | 15.71 | 15.99 | 36,759 | +0.20(+1.27%) |
Jun 13, 2012 | 16.62 | 16.62 | 15.67 | 15.79 | 17,566 | -0.64(-3.90%) |
Jun 12, 2012 | 16.84 | 16.84 | 16.34 | 16.43 | 25,448 | -0.20(-1.20%) |
Jun 11, 2012 | 17.93 | 17.93 | 16.57 | 16.63 | 22,244 | -0.99(-5.62%) |
Jun 08, 2012 | 16.92 | 17.66 | 16.88 | 17.62 | 20,976 | +0.63(+3.71%) |
Jun 07, 2012 | 17.37 | 17.37 | 16.86 | 16.99 | 22,782 | -0.09(-0.53%) |
Jun 06, 2012 | 16.57 | 17.30 | 16.36 | 17.08 | 42,659 | +0.69(+4.21%) |
Jun 05, 2012 | 16.46 | 17.21 | 15.46 | 16.39 | 34,362 | -0.09(-0.55%) |
Jun 04, 2012 | 16.71 | 16.80 | 16.37 | 16.48 | 29,098 | -0.12(-0.72%) |