Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.46 | 16.53 | 16.39 | 16.52 | 50,300 | +0.22(+1.35%) |
Aug 30, 2012 | 16.40 | 16.40 | 16.28 | 16.30 | 610,440 | -0.21(-1.26%) |
Aug 29, 2012 | 16.53 | 16.56 | 16.48 | 16.51 | 101,263 | -0.04(-0.27%) |
Aug 27, 2012 | 16.63 | 16.64 | 16.55 | 16.55 | 84,495 | -0.07(-0.42%) |
Aug 24, 2012 | 16.55 | 16.67 | 16.53 | 16.62 | 44,589 | -0.02(-0.11%) |
Aug 23, 2012 | 16.68 | 16.71 | 16.62 | 16.64 | 83,734 | -0.09(-0.53%) |
Aug 22, 2012 | 16.65 | 16.75 | 16.58 | 16.73 | 130,772 | -0.02(-0.11%) |
Aug 21, 2012 | 16.75 | 16.87 | 16.71 | 16.75 | 66,022 | +0.10(+0.59%) |
Aug 20, 2012 | 16.59 | 16.67 | 16.55 | 16.65 | 127,536 | +0.01(+0.06%) |
Aug 17, 2012 | 16.61 | 16.66 | 16.57 | 16.64 | 72,490 | +0.09(+0.57%) |
Aug 16, 2012 | 16.43 | 16.58 | 16.40 | 16.55 | 367,754 | +0.17(+1.04%) |
Aug 15, 2012 | 16.40 | 16.41 | 16.37 | 16.38 | 101,645 | -0.06(-0.35%) |
Aug 14, 2012 | 16.44 | 16.48 | 16.41 | 16.43 | 53,023 | +0.04(+0.23%) |
Aug 13, 2012 | 16.44 | 16.48 | 16.35 | 16.39 | 34,650 | -0.08(-0.50%) |
Aug 10, 2012 | 16.30 | 16.48 | 16.26 | 16.48 | 84,071 | +0.13(+0.81%) |
Aug 09, 2012 | 16.31 | 16.42 | 16.29 | 16.34 | 74,052 | -0.01(-0.08%) |
Aug 08, 2012 | 16.29 | 16.40 | 16.26 | 16.36 | 140,127 | +0.01(+0.04%) |
Aug 07, 2012 | 16.33 | 16.45 | 16.33 | 16.35 | 80,967 | +0.06(+0.35%) |
Aug 06, 2012 | 16.24 | 16.34 | 16.24 | 16.29 | 81,361 | +0.14(+0.86%) |
Aug 03, 2012 | 16.04 | 16.23 | 16.04 | 16.16 | 77,474 | +0.29(+1.83%) |
Aug 02, 2012 | 15.89 | 15.96 | 15.76 | 15.87 | 70,264 | -0.20(-1.25%) |
Aug 01, 2012 | 16.17 | 16.21 | 16.05 | 16.07 | 96,498 | -0.03(-0.16%) |
Jul 31, 2012 | 16.10 | 16.21 | 16.07 | 16.09 | 394,688 | -0.03(-0.20%) |
Jul 30, 2012 | 16.04 | 16.16 | 16.04 | 16.12 | 491,323 | -0.01(-0.04%) |
Jul 27, 2012 | 15.99 | 16.17 | 15.93 | 16.13 | 60,401 | +0.26(+1.63%) |
Jul 26, 2012 | 15.85 | 15.90 | 15.79 | 15.87 | 53,390 | +0.37(+2.36%) |
Jul 25, 2012 | 15.54 | 15.59 | 15.43 | 15.51 | 77,715 | +0.06(+0.37%) |
Jul 24, 2012 | 15.55 | 15.59 | 15.35 | 15.45 | 83,853 | -0.08(-0.53%) |
Jul 23, 2012 | 15.51 | 15.58 | 15.41 | 15.53 | 104,065 | -0.33(-2.07%) |
Jul 20, 2012 | 15.93 | 15.96 | 15.85 | 15.86 | 71,458 | -0.28(-1.72%) |
Jul 19, 2012 | 16.04 | 16.17 | 16.04 | 16.14 | 72,633 | +0.16(+1.02%) |
Jul 18, 2012 | 15.85 | 16.01 | 15.85 | 15.97 | 83,763 | +0.02(+0.12%) |
Jul 17, 2012 | 15.88 | 15.98 | 15.76 | 15.95 | 232,648 | +0.01(+0.08%) |
Jul 16, 2012 | 15.92 | 16.02 | 15.89 | 15.94 | 47,661 | -0.03(-0.20%) |
Jul 13, 2012 | 15.80 | 15.99 | 15.77 | 15.97 | 70,272 | +0.22(+1.40%) |
Jul 12, 2012 | 15.75 | 15.79 | 15.62 | 15.75 | 111,629 | -0.18(-1.11%) |
Jul 11, 2012 | 15.97 | 16.00 | 15.86 | 15.93 | 82,532 | -0.02(-0.12%) |
Jul 10, 2012 | 16.09 | 16.14 | 15.91 | 15.95 | 150,776 | -0.13(-0.78%) |
Jul 09, 2012 | 16.05 | 16.08 | 15.99 | 16.07 | 67,665 | -0.08(-0.47%) |
Jul 06, 2012 | 16.16 | 16.20 | 16.05 | 16.15 | 102,757 | -0.19(-1.16%) |
Jul 05, 2012 | 16.27 | 16.38 | 16.21 | 16.34 | 187,270 | -0.10(-0.59%) |
Jul 03, 2012 | 16.27 | 16.45 | 16.27 | 16.44 | 27,408 | +0.16(+0.98%) |
Jul 02, 2012 | 16.26 | 16.31 | 16.20 | 16.27 | 153,092 | +0.02(+0.12%) |
Jun 29, 2012 | 16.14 | 16.26 | 16.10 | 16.26 | 260,548 | +0.53(+3.36%) |
Jun 28, 2012 | 15.62 | 15.76 | 15.54 | 15.73 | 231,669 | +0.00(+0.00%) |
Jun 27, 2012 | 15.66 | 15.76 | 15.64 | 15.73 | 387,686 | +0.14(+0.89%) |
Jun 26, 2012 | 15.57 | 15.63 | 15.49 | 15.59 | 218,597 | +0.10(+0.65%) |
Jun 25, 2012 | 15.57 | 15.57 | 15.43 | 15.49 | 165,589 | -0.33(-2.07%) |
Jun 22, 2012 | 15.78 | 15.82 | 15.64 | 15.82 | 1,346,484 | +0.20(+1.25%) |
Jun 21, 2012 | 16.00 | 16.00 | 15.62 | 15.62 | 261,294 | -0.41(-2.55%) |
Jun 20, 2012 | 16.01 | 16.08 | 15.95 | 16.03 | 201,664 | +0.09(+0.55%) |
Jun 19, 2012 | 15.89 | 16.03 | 15.86 | 15.94 | 2,230,497 | +0.17(+1.08%) |
Jun 18, 2012 | 15.69 | 15.80 | 15.68 | 15.77 | 182,835 | +0.03(+0.20%) |
Jun 15, 2012 | 15.64 | 15.76 | 15.60 | 15.74 | 95,974 | +0.23(+1.51%) |
Jun 14, 2012 | 15.40 | 15.56 | 15.38 | 15.51 | 57,054 | +0.07(+0.48%) |
Jun 13, 2012 | 15.45 | 15.56 | 15.38 | 15.43 | 870,401 | -0.13(-0.84%) |
Jun 12, 2012 | 15.51 | 15.56 | 15.41 | 15.56 | 363,539 | +0.12(+0.81%) |
Jun 11, 2012 | 15.71 | 15.71 | 15.43 | 15.44 | 126,845 | -0.20(-1.28%) |
Jun 08, 2012 | 15.49 | 15.64 | 15.43 | 15.64 | 339,689 | -0.11(-0.67%) |
Jun 07, 2012 | 15.84 | 15.88 | 15.71 | 15.74 | 646,369 | +0.06(+0.35%) |
Jun 06, 2012 | 15.47 | 15.69 | 15.41 | 15.69 | 223,100 | +0.38(+2.48%) |
Jun 05, 2012 | 15.20 | 15.33 | 15.20 | 15.31 | 310,425 | +0.14(+0.95%) |
Jun 04, 2012 | 15.19 | 15.24 | 15.03 | 15.16 | 451,828 | +0.06(+0.37%) |