Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.66 | 17.86 | 17.51 | 17.55 | 828,983 | -0.01(-0.04%) |
Aug 30, 2012 | 17.42 | 17.62 | 17.25 | 17.56 | 1,139,935 | +0.06(+0.37%) |
Aug 29, 2012 | 17.38 | 17.63 | 17.33 | 17.49 | 431,964 | +0.32(+1.88%) |
Aug 27, 2012 | 17.38 | 17.41 | 17.10 | 17.17 | 499,489 | -0.14(-0.83%) |
Aug 24, 2012 | 17.13 | 17.43 | 16.99 | 17.31 | 435,698 | +0.16(+0.92%) |
Aug 23, 2012 | 17.26 | 17.30 | 17.02 | 17.15 | 579,632 | -0.10(-0.58%) |
Aug 22, 2012 | 17.50 | 17.51 | 17.18 | 17.25 | 416,366 | -0.24(-1.35%) |
Aug 21, 2012 | 17.53 | 17.93 | 17.39 | 17.49 | 714,119 | +0.05(+0.29%) |
Aug 20, 2012 | 17.41 | 17.56 | 17.25 | 17.44 | 632,282 | +0.04(+0.21%) |
Aug 17, 2012 | 17.43 | 17.53 | 17.22 | 17.41 | 938,205 | -0.06(-0.33%) |
Aug 16, 2012 | 17.55 | 17.57 | 17.21 | 17.46 | 1,074,882 | -0.11(-0.65%) |
Aug 15, 2012 | 17.34 | 17.63 | 17.27 | 17.58 | 459,791 | +0.25(+1.45%) |
Aug 14, 2012 | 17.47 | 17.58 | 17.25 | 17.33 | 637,960 | -0.04(-0.25%) |
Aug 13, 2012 | 17.42 | 17.51 | 17.22 | 17.37 | 483,258 | -0.06(-0.33%) |
Aug 10, 2012 | 17.14 | 17.46 | 17.05 | 17.43 | 613,814 | +0.17(+1.00%) |
Aug 09, 2012 | 17.24 | 17.35 | 17.11 | 17.25 | 684,389 | +0.01(+0.08%) |
Aug 08, 2012 | 16.37 | 17.31 | 16.37 | 17.24 | 1,480,446 | +0.86(+5.24%) |
Aug 07, 2012 | 16.31 | 16.52 | 16.16 | 16.38 | 835,398 | +0.13(+0.79%) |
Aug 06, 2012 | 16.21 | 16.41 | 16.09 | 16.25 | 897,412 | +0.04(+0.27%) |
Aug 03, 2012 | 17.09 | 17.18 | 16.18 | 16.21 | 1,286,688 | -0.96(-5.59%) |
Aug 02, 2012 | 17.11 | 17.29 | 16.89 | 17.17 | 975,085 | -0.04(-0.25%) |
Aug 01, 2012 | 17.44 | 17.49 | 17.18 | 17.21 | 822,029 | -0.13(-0.74%) |
Jul 31, 2012 | 17.09 | 17.37 | 17.06 | 17.34 | 914,928 | +0.17(+1.00%) |
Jul 30, 2012 | 17.06 | 17.20 | 16.96 | 17.17 | 660,212 | +0.09(+0.54%) |
Jul 27, 2012 | 16.90 | 17.13 | 16.72 | 17.08 | 585,160 | +0.33(+1.97%) |
Jul 26, 2012 | 16.50 | 16.79 | 16.34 | 16.75 | 690,051 | +0.57(+3.49%) |
Jul 25, 2012 | 16.24 | 16.28 | 16.05 | 16.18 | 989,976 | +0.02(+0.13%) |
Jul 24, 2012 | 16.61 | 16.62 | 16.07 | 16.16 | 690,540 | -0.37(-2.25%) |
Jul 23, 2012 | 16.47 | 16.65 | 16.06 | 16.53 | 685,250 | -0.26(-1.53%) |
Jul 20, 2012 | 16.63 | 16.92 | 16.28 | 16.79 | 6,187,491 | +0.06(+0.39%) |
Jul 19, 2012 | 16.85 | 16.86 | 16.65 | 16.73 | 1,192,896 | -0.14(-0.81%) |
Jul 18, 2012 | 16.73 | 16.94 | 16.63 | 16.86 | 1,180,060 | +0.12(+0.73%) |
Jul 17, 2012 | 16.20 | 16.85 | 16.20 | 16.74 | 1,896,069 | +0.59(+3.68%) |
Jul 16, 2012 | 16.22 | 16.30 | 15.91 | 16.15 | 1,189,997 | -0.01(-0.09%) |
Jul 13, 2012 | 15.93 | 16.38 | 15.93 | 16.16 | 1,260,374 | +0.34(+2.13%) |
Jul 12, 2012 | 15.72 | 15.99 | 15.49 | 15.82 | 1,238,670 | +0.00(+0.00%) |
Jul 11, 2012 | 15.69 | 16.00 | 15.65 | 15.82 | 1,425,522 | +0.18(+1.14%) |
Jul 10, 2012 | 15.78 | 15.91 | 15.60 | 15.64 | 1,307,881 | -0.01(-0.05%) |
Jul 09, 2012 | 15.54 | 15.77 | 15.47 | 15.65 | 1,402,900 | +0.12(+0.78%) |
Jul 06, 2012 | 15.44 | 15.62 | 15.34 | 15.53 | 950,375 | -0.04(-0.23%) |
Jul 05, 2012 | 15.76 | 15.82 | 15.51 | 15.57 | 1,634,786 | -0.25(-1.58%) |
Jul 03, 2012 | 15.86 | 16.05 | 15.72 | 15.82 | 754,536 | -0.05(-0.32%) |
Jul 02, 2012 | 15.30 | 16.02 | 15.24 | 15.87 | 2,174,591 | +0.63(+4.13%) |
Jun 29, 2012 | 15.21 | 15.37 | 15.07 | 15.24 | 1,385,446 | +0.36(+2.40%) |
Jun 28, 2012 | 14.75 | 15.04 | 14.74 | 14.88 | 1,074,166 | +0.03(+0.19%) |
Jun 27, 2012 | 14.75 | 15.14 | 14.69 | 14.85 | 966,204 | +0.19(+1.32%) |
Jun 26, 2012 | 14.65 | 14.93 | 14.56 | 14.66 | 1,007,516 | +0.08(+0.54%) |
Jun 25, 2012 | 14.61 | 14.69 | 14.53 | 14.58 | 383,272 | -0.17(-1.16%) |
Jun 22, 2012 | 14.86 | 14.91 | 14.71 | 14.75 | 1,047,042 | +0.00(+0.00%) |
Jun 21, 2012 | 15.14 | 15.17 | 14.74 | 14.75 | 594,587 | -0.34(-2.28%) |
Jun 20, 2012 | 15.47 | 15.47 | 15.03 | 15.09 | 703,090 | -0.40(-2.59%) |
Jun 19, 2012 | 15.32 | 15.67 | 15.20 | 15.49 | 1,160,065 | +0.25(+1.64%) |
Jun 18, 2012 | 15.12 | 15.34 | 15.04 | 15.24 | 751,295 | -0.01(-0.05%) |
Jun 15, 2012 | 15.09 | 15.26 | 15.01 | 15.25 | 1,036,544 | +0.16(+1.09%) |
Jun 14, 2012 | 14.93 | 15.15 | 14.80 | 15.09 | 515,368 | +0.15(+1.01%) |
Jun 13, 2012 | 14.75 | 15.09 | 14.70 | 14.94 | 552,636 | +0.08(+0.53%) |
Jun 12, 2012 | 14.64 | 14.89 | 14.54 | 14.86 | 480,304 | +0.28(+1.91%) |
Jun 11, 2012 | 14.76 | 14.78 | 14.56 | 14.58 | 627,555 | -0.02(-0.15%) |
Jun 08, 2012 | 14.52 | 14.69 | 14.36 | 14.60 | 708,672 | -0.02(-0.15%) |
Jun 07, 2012 | 14.74 | 15.12 | 14.61 | 14.62 | 871,023 | -0.10(-0.68%) |
Jun 06, 2012 | 14.13 | 14.76 | 14.09 | 14.72 | 909,444 | +0.62(+4.42%) |
Jun 05, 2012 | 13.83 | 14.13 | 13.74 | 14.10 | 957,342 | +0.20(+1.44%) |
Jun 04, 2012 | 13.97 | 14.03 | 13.75 | 13.90 | 707,014 | -0.02(-0.15%) |