Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.00 | 19.06 | 18.94 | 18.98 | 97,166 | +0.08(+0.42%) |
Aug 30, 2012 | 18.95 | 18.95 | 18.88 | 18.90 | 43,787 | -0.11(-0.56%) |
Aug 29, 2012 | 18.95 | 19.03 | 18.94 | 19.00 | 28,081 | +0.11(+0.58%) |
Aug 27, 2012 | 18.96 | 18.96 | 18.86 | 18.89 | 103,267 | +0.00(+0.01%) |
Aug 24, 2012 | 18.76 | 18.92 | 18.74 | 18.89 | 61,709 | +0.13(+0.67%) |
Aug 23, 2012 | 18.85 | 18.85 | 18.74 | 18.76 | 64,493 | -0.13(-0.69%) |
Aug 22, 2012 | 18.82 | 18.92 | 18.82 | 18.89 | 259,292 | +0.06(+0.32%) |
Aug 21, 2012 | 18.89 | 18.96 | 18.81 | 18.83 | 38,876 | -0.03(-0.16%) |
Aug 20, 2012 | 18.89 | 18.89 | 18.82 | 18.86 | 43,911 | -0.04(-0.23%) |
Aug 17, 2012 | 18.89 | 18.92 | 18.87 | 18.91 | 40,599 | +0.07(+0.36%) |
Aug 16, 2012 | 18.73 | 18.87 | 18.70 | 18.84 | 62,566 | +0.10(+0.54%) |
Aug 15, 2012 | 18.72 | 18.75 | 18.71 | 18.74 | 67,384 | +0.06(+0.30%) |
Aug 14, 2012 | 18.75 | 18.75 | 18.64 | 18.68 | 87,548 | +0.04(+0.20%) |
Aug 13, 2012 | 18.61 | 18.64 | 18.54 | 18.64 | 65,745 | +0.02(+0.10%) |
Aug 10, 2012 | 18.59 | 18.63 | 18.54 | 18.62 | 201,122 | -0.02(-0.12%) |
Aug 09, 2012 | 18.66 | 18.69 | 18.63 | 18.65 | 150,314 | -0.04(-0.22%) |
Aug 08, 2012 | 18.60 | 18.70 | 18.56 | 18.69 | 292,427 | -0.02(-0.13%) |
Aug 07, 2012 | 18.68 | 18.77 | 18.68 | 18.71 | 269,687 | +0.11(+0.57%) |
Aug 06, 2012 | 18.61 | 18.67 | 18.59 | 18.61 | 85,723 | +0.05(+0.24%) |
Aug 03, 2012 | 18.54 | 18.59 | 18.48 | 18.56 | 100,532 | +0.30(+1.63%) |
Aug 02, 2012 | 18.16 | 18.35 | 18.09 | 18.26 | 561,773 | +0.01(+0.07%) |
Aug 01, 2012 | 18.44 | 18.45 | 18.24 | 18.25 | 375,974 | -0.12(-0.64%) |
Jul 31, 2012 | 18.47 | 18.47 | 18.37 | 18.37 | 90,088 | -0.15(-0.79%) |
Jul 30, 2012 | 18.56 | 18.59 | 18.46 | 18.51 | 125,745 | -0.00(-0.02%) |
Jul 27, 2012 | 18.32 | 18.56 | 18.31 | 18.52 | 55,310 | +0.31(+1.71%) |
Jul 26, 2012 | 18.17 | 18.22 | 18.07 | 18.21 | 53,938 | +0.29(+1.63%) |
Jul 25, 2012 | 17.97 | 18.02 | 17.89 | 17.91 | 88,702 | -0.05(-0.30%) |
Jul 24, 2012 | 18.16 | 18.16 | 17.87 | 17.97 | 105,367 | -0.12(-0.67%) |
Jul 23, 2012 | 18.07 | 18.11 | 17.94 | 18.09 | 66,149 | -0.24(-1.31%) |
Jul 20, 2012 | 18.41 | 18.42 | 18.32 | 18.33 | 63,720 | -0.19(-1.05%) |
Jul 19, 2012 | 18.51 | 18.60 | 18.47 | 18.53 | 44,751 | +0.10(+0.54%) |
Jul 18, 2012 | 18.31 | 18.48 | 18.30 | 18.43 | 80,661 | +0.05(+0.29%) |
Jul 17, 2012 | 18.34 | 18.41 | 18.18 | 18.37 | 105,945 | +0.16(+0.89%) |
Jul 16, 2012 | 18.26 | 18.29 | 18.16 | 18.21 | 76,851 | -0.10(-0.55%) |
Jul 13, 2012 | 18.10 | 18.33 | 18.10 | 18.31 | 85,448 | +0.25(+1.41%) |
Jul 12, 2012 | 17.99 | 18.12 | 17.88 | 18.06 | 430,503 | -0.07(-0.37%) |
Jul 11, 2012 | 18.22 | 18.23 | 18.01 | 18.12 | 110,825 | -0.09(-0.48%) |
Jul 10, 2012 | 18.37 | 18.40 | 18.13 | 18.21 | 138,467 | -0.08(-0.46%) |
Jul 09, 2012 | 18.35 | 18.40 | 18.23 | 18.30 | 99,839 | -0.07(-0.36%) |
Jul 06, 2012 | 18.30 | 18.38 | 18.29 | 18.36 | 65,146 | -0.06(-0.33%) |
Jul 05, 2012 | 18.34 | 18.49 | 18.34 | 18.42 | 77,996 | +0.03(+0.17%) |
Jul 03, 2012 | 18.39 | 18.43 | 18.31 | 18.39 | 61,669 | -0.01(-0.04%) |
Jul 02, 2012 | 18.42 | 18.42 | 18.27 | 18.40 | 562,425 | +0.11(+0.59%) |
Jun 29, 2012 | 18.11 | 18.29 | 18.11 | 18.29 | 133,289 | +0.40(+2.23%) |
Jun 28, 2012 | 17.84 | 17.90 | 17.72 | 17.89 | 99,493 | -0.07(-0.41%) |
Jun 27, 2012 | 17.98 | 18.01 | 17.91 | 17.96 | 567,780 | +0.00(+0.03%) |
Jun 26, 2012 | 17.81 | 18.02 | 17.80 | 17.96 | 220,877 | +0.19(+1.09%) |
Jun 25, 2012 | 17.86 | 17.86 | 17.68 | 17.77 | 441,755 | -0.24(-1.34%) |
Jun 22, 2012 | 17.98 | 18.03 | 17.93 | 18.01 | 36,043 | +0.10(+0.57%) |
Jun 21, 2012 | 18.26 | 18.26 | 17.90 | 17.91 | 105,474 | -0.33(-1.83%) |
Jun 20, 2012 | 18.34 | 18.34 | 18.12 | 18.24 | 107,521 | -0.02(-0.09%) |
Jun 19, 2012 | 18.20 | 18.31 | 18.15 | 18.25 | 54,506 | +0.13(+0.72%) |
Jun 18, 2012 | 17.93 | 18.14 | 17.90 | 18.12 | 58,973 | +0.16(+0.86%) |
Jun 15, 2012 | 17.86 | 17.98 | 17.86 | 17.97 | 40,925 | +0.15(+0.87%) |
Jun 14, 2012 | 17.60 | 17.87 | 17.60 | 17.82 | 81,905 | +0.25(+1.43%) |
Jun 13, 2012 | 17.68 | 17.77 | 17.53 | 17.56 | 46,397 | -0.22(-1.26%) |
Jun 12, 2012 | 17.61 | 17.79 | 17.59 | 17.79 | 79,630 | +0.19(+1.10%) |
Jun 11, 2012 | 17.96 | 17.96 | 17.59 | 17.59 | 82,537 | -0.25(-1.40%) |
Jun 08, 2012 | 17.65 | 17.85 | 17.64 | 17.84 | 65,117 | +0.16(+0.93%) |
Jun 07, 2012 | 17.90 | 17.90 | 17.68 | 17.68 | 101,070 | -0.04(-0.20%) |
Jun 06, 2012 | 17.52 | 17.72 | 17.52 | 17.72 | 47,532 | +0.35(+2.02%) |
Jun 05, 2012 | 17.23 | 17.39 | 17.20 | 17.37 | 126,219 | +0.08(+0.45%) |
Jun 04, 2012 | 17.21 | 17.29 | 17.11 | 17.29 | 463,242 | +0.08(+0.46%) |