Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.07 | 18.25 | 17.66 | 17.92 | 1,181,550 | -0.03(-0.18%) |
Aug 30, 2012 | 18.31 | 18.36 | 17.88 | 17.95 | 686,649 | -0.43(-2.35%) |
Aug 29, 2012 | 18.25 | 18.41 | 17.97 | 18.39 | 817,481 | +0.34(+1.87%) |
Aug 27, 2012 | 18.31 | 18.33 | 18.01 | 18.05 | 848,107 | -0.14(-0.78%) |
Aug 24, 2012 | 18.53 | 18.61 | 18.12 | 18.19 | 990,651 | -0.31(-1.69%) |
Aug 23, 2012 | 18.37 | 18.61 | 18.30 | 18.50 | 1,954,600 | +0.07(+0.39%) |
Aug 22, 2012 | 18.45 | 18.59 | 18.36 | 18.43 | 1,498,040 | -0.03(-0.15%) |
Aug 21, 2012 | 18.52 | 18.61 | 18.38 | 18.46 | 1,949,807 | -0.01(-0.08%) |
Aug 20, 2012 | 18.51 | 18.52 | 18.32 | 18.48 | 1,604,821 | +0.08(+0.44%) |
Aug 17, 2012 | 18.20 | 18.41 | 18.10 | 18.40 | 1,397,737 | +0.26(+1.41%) |
Aug 16, 2012 | 18.04 | 18.30 | 17.68 | 18.14 | 1,101,040 | +0.21(+1.19%) |
Aug 15, 2012 | 17.83 | 18.03 | 17.56 | 17.93 | 2,105,256 | -0.41(-2.23%) |
Aug 14, 2012 | 18.35 | 18.41 | 18.18 | 18.33 | 1,629,966 | +0.02(+0.13%) |
Aug 13, 2012 | 18.21 | 18.34 | 17.90 | 18.31 | 1,517,693 | +0.11(+0.63%) |
Aug 10, 2012 | 17.82 | 18.24 | 17.76 | 18.20 | 1,935,042 | +0.28(+1.56%) |
Aug 09, 2012 | 17.68 | 18.19 | 17.65 | 17.92 | 2,396,998 | +0.15(+0.86%) |
Aug 08, 2012 | 17.43 | 17.80 | 17.37 | 17.76 | 1,716,621 | +0.23(+1.30%) |
Aug 07, 2012 | 17.36 | 17.57 | 16.97 | 17.54 | 966,762 | +0.29(+1.71%) |
Aug 06, 2012 | 17.13 | 17.30 | 17.02 | 17.24 | 997,567 | +0.26(+1.54%) |
Aug 03, 2012 | 17.02 | 17.13 | 16.37 | 16.98 | 698,441 | +0.35(+2.11%) |
Aug 02, 2012 | 16.51 | 16.84 | 16.32 | 16.63 | 1,037,268 | -0.09(-0.57%) |
Aug 01, 2012 | 16.90 | 17.16 | 16.64 | 16.72 | 1,136,860 | -0.05(-0.31%) |
Jul 31, 2012 | 16.74 | 17.03 | 16.72 | 16.78 | 1,529,760 | -0.21(-1.26%) |
Jul 30, 2012 | 17.09 | 17.26 | 16.84 | 16.99 | 995,080 | -0.02(-0.11%) |
Jul 27, 2012 | 16.91 | 17.12 | 16.70 | 17.01 | 1,994,996 | +0.14(+0.82%) |
Jul 26, 2012 | 17.56 | 17.56 | 16.22 | 16.87 | 3,086,952 | +0.81(+5.03%) |
Jul 25, 2012 | 15.95 | 16.16 | 15.72 | 16.06 | 1,216,793 | +0.10(+0.62%) |
Jul 24, 2012 | 16.21 | 16.45 | 15.71 | 15.96 | 1,060,398 | -0.27(-1.64%) |
Jul 23, 2012 | 16.20 | 16.56 | 15.99 | 16.23 | 659,672 | -0.31(-1.87%) |
Jul 20, 2012 | 16.54 | 16.80 | 16.50 | 16.54 | 821,381 | -0.19(-1.14%) |
Jul 19, 2012 | 16.62 | 16.86 | 16.58 | 16.73 | 1,174,706 | +0.15(+0.91%) |
Jul 18, 2012 | 16.38 | 16.67 | 16.28 | 16.58 | 1,699,361 | +0.16(+0.99%) |
Jul 17, 2012 | 16.23 | 16.54 | 16.12 | 16.42 | 1,021,164 | +0.30(+1.89%) |
Jul 16, 2012 | 16.23 | 16.29 | 15.94 | 16.11 | 829,750 | -0.09(-0.53%) |
Jul 13, 2012 | 15.94 | 16.33 | 15.75 | 16.20 | 1,234,912 | +0.33(+2.06%) |
Jul 12, 2012 | 16.04 | 16.05 | 15.77 | 15.87 | 1,479,643 | -0.30(-1.88%) |
Jul 11, 2012 | 16.24 | 16.29 | 16.08 | 16.17 | 1,670,017 | -0.10(-0.61%) |
Jul 10, 2012 | 16.32 | 16.42 | 15.91 | 16.27 | 1,162,026 | +0.15(+0.94%) |
Jul 09, 2012 | 16.13 | 16.22 | 15.89 | 16.12 | 1,113,036 | -0.01(-0.09%) |
Jul 06, 2012 | 16.24 | 16.42 | 16.00 | 16.14 | 1,215,862 | -0.14(-0.87%) |
Jul 05, 2012 | 16.43 | 16.56 | 16.08 | 16.28 | 1,671,186 | -0.07(-0.44%) |
Jul 03, 2012 | 16.09 | 16.40 | 15.97 | 16.35 | 860,951 | +0.32(+2.01%) |
Jul 02, 2012 | 15.87 | 16.05 | 15.68 | 16.03 | 2,127,183 | +0.18(+1.15%) |
Jun 29, 2012 | 15.41 | 15.90 | 15.33 | 15.84 | 2,928,207 | +0.65(+4.27%) |
Jun 28, 2012 | 15.50 | 15.56 | 14.92 | 15.20 | 5,600,505 | -0.93(-5.77%) |
Jun 27, 2012 | 16.62 | 16.90 | 16.04 | 16.13 | 4,233,321 | -0.49(-2.97%) |
Jun 26, 2012 | 16.51 | 16.75 | 16.47 | 16.62 | 2,112,425 | +0.22(+1.33%) |
Jun 25, 2012 | 16.58 | 16.91 | 16.26 | 16.40 | 1,530,368 | -0.43(-2.57%) |
Jun 22, 2012 | 16.86 | 17.19 | 16.76 | 16.83 | 1,586,462 | -0.08(-0.45%) |
Jun 21, 2012 | 17.48 | 17.52 | 16.76 | 16.91 | 1,472,702 | -0.54(-3.10%) |
Jun 20, 2012 | 17.54 | 17.57 | 17.29 | 17.45 | 813,384 | -0.12(-0.68%) |
Jun 19, 2012 | 17.51 | 17.73 | 17.46 | 17.57 | 1,518,089 | +0.19(+1.09%) |
Jun 18, 2012 | 16.72 | 17.40 | 16.70 | 17.38 | 2,175,763 | +0.64(+3.80%) |
Jun 15, 2012 | 16.74 | 16.87 | 16.62 | 16.74 | 2,043,188 | -0.00(-0.03%) |
Jun 14, 2012 | 17.01 | 17.09 | 16.62 | 16.75 | 839,498 | -0.10(-0.62%) |
Jun 13, 2012 | 16.81 | 17.06 | 16.60 | 16.85 | 1,241,316 | +0.01(+0.06%) |
Jun 12, 2012 | 16.96 | 17.02 | 16.70 | 16.84 | 1,369,467 | -0.00(-0.03%) |
Jun 11, 2012 | 17.34 | 17.42 | 16.83 | 16.85 | 1,806,094 | -0.36(-2.07%) |
Jun 08, 2012 | 17.00 | 17.25 | 16.90 | 17.20 | 1,233,192 | +0.08(+0.47%) |
Jun 07, 2012 | 17.09 | 17.27 | 17.03 | 17.12 | 1,246,316 | +0.16(+0.95%) |
Jun 06, 2012 | 16.62 | 16.96 | 16.60 | 16.96 | 1,049,910 | +0.52(+3.18%) |
Jun 05, 2012 | 16.35 | 16.52 | 16.24 | 16.44 | 1,138,979 | +0.10(+0.64%) |
Jun 04, 2012 | 16.50 | 17.21 | 16.27 | 16.33 | 2,100,305 | -0.09(-0.55%) |