Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.22 | 16.28 | 15.95 | 16.03 | 274,521 | -0.07(-0.46%) |
Aug 30, 2012 | 16.18 | 16.20 | 16.05 | 16.11 | 174,778 | -0.16(-0.96%) |
Aug 29, 2012 | 16.13 | 16.33 | 15.82 | 16.26 | 204,230 | +0.32(+1.99%) |
Aug 27, 2012 | 16.05 | 16.11 | 15.92 | 15.95 | 162,107 | -0.01(-0.04%) |
Aug 24, 2012 | 15.85 | 16.09 | 15.85 | 15.95 | 241,350 | +0.04(+0.25%) |
Aug 23, 2012 | 16.03 | 16.05 | 15.75 | 15.91 | 467,384 | -0.09(-0.59%) |
Aug 22, 2012 | 16.05 | 16.12 | 15.96 | 16.01 | 336,496 | -0.05(-0.29%) |
Aug 21, 2012 | 16.31 | 16.38 | 16.04 | 16.05 | 599,235 | -0.16(-0.99%) |
Aug 20, 2012 | 16.27 | 16.36 | 16.17 | 16.21 | 280,816 | -0.12(-0.74%) |
Aug 17, 2012 | 16.11 | 16.35 | 16.09 | 16.34 | 215,569 | +0.19(+1.20%) |
Aug 16, 2012 | 16.09 | 16.21 | 16.02 | 16.14 | 306,702 | +0.05(+0.29%) |
Aug 15, 2012 | 15.97 | 16.10 | 15.92 | 16.09 | 342,898 | +0.09(+0.54%) |
Aug 14, 2012 | 16.05 | 16.12 | 15.93 | 16.01 | 251,151 | -0.01(-0.04%) |
Aug 13, 2012 | 16.07 | 16.07 | 15.82 | 16.01 | 344,127 | -0.07(-0.42%) |
Aug 10, 2012 | 15.99 | 16.10 | 15.93 | 16.08 | 253,995 | +0.03(+0.17%) |
Aug 09, 2012 | 16.25 | 16.25 | 15.97 | 16.05 | 343,594 | -0.21(-1.28%) |
Aug 08, 2012 | 16.19 | 16.36 | 16.13 | 16.26 | 264,102 | -0.01(-0.04%) |
Aug 07, 2012 | 16.39 | 16.50 | 16.21 | 16.27 | 355,499 | +0.03(+0.17%) |
Aug 06, 2012 | 16.38 | 16.57 | 16.24 | 16.24 | 284,911 | -0.15(-0.90%) |
Aug 03, 2012 | 16.10 | 16.51 | 16.10 | 16.39 | 403,019 | +0.45(+2.82%) |
Aug 02, 2012 | 15.98 | 16.03 | 15.87 | 15.94 | 451,517 | +0.00(+0.00%) |
Aug 01, 2012 | 16.34 | 16.38 | 15.93 | 15.94 | 358,256 | -0.27(-1.65%) |
Jul 31, 2012 | 16.26 | 16.42 | 16.19 | 16.21 | 515,966 | -0.13(-0.78%) |
Jul 30, 2012 | 16.48 | 16.48 | 16.27 | 16.34 | 253,674 | -0.11(-0.65%) |
Jul 27, 2012 | 16.39 | 16.58 | 16.12 | 16.44 | 539,947 | +0.19(+1.15%) |
Jul 26, 2012 | 16.75 | 16.75 | 16.24 | 16.25 | 545,775 | -0.32(-1.90%) |
Jul 25, 2012 | 16.76 | 16.90 | 16.46 | 16.57 | 761,306 | -0.35(-2.06%) |
Jul 24, 2012 | 17.04 | 17.09 | 16.74 | 16.92 | 394,273 | -0.04(-0.24%) |
Jul 23, 2012 | 16.85 | 17.09 | 16.84 | 16.96 | 385,856 | -0.17(-0.98%) |
Jul 20, 2012 | 17.15 | 17.29 | 17.03 | 17.13 | 405,351 | -0.09(-0.55%) |
Jul 19, 2012 | 17.66 | 17.66 | 17.21 | 17.22 | 544,231 | -0.30(-1.72%) |
Jul 18, 2012 | 17.41 | 17.58 | 17.31 | 17.52 | 540,021 | +0.09(+0.50%) |
Jul 17, 2012 | 17.25 | 17.51 | 17.01 | 17.43 | 346,817 | +0.23(+1.32%) |
Jul 16, 2012 | 17.23 | 17.35 | 17.05 | 17.21 | 313,126 | -0.04(-0.23%) |
Jul 13, 2012 | 16.94 | 17.29 | 16.90 | 17.25 | 505,526 | +0.36(+2.14%) |
Jul 12, 2012 | 16.85 | 16.99 | 16.73 | 16.88 | 513,885 | -0.07(-0.40%) |
Jul 11, 2012 | 17.01 | 17.03 | 16.84 | 16.95 | 344,580 | +0.04(+0.24%) |
Jul 10, 2012 | 17.09 | 17.21 | 16.81 | 16.91 | 336,339 | -0.02(-0.12%) |
Jul 09, 2012 | 16.97 | 16.99 | 16.83 | 16.93 | 343,736 | -0.02(-0.12%) |
Jul 06, 2012 | 16.74 | 16.98 | 16.59 | 16.95 | 308,216 | -0.01(-0.08%) |
Jul 05, 2012 | 16.97 | 17.03 | 16.83 | 16.97 | 373,492 | +0.02(+0.12%) |
Jul 03, 2012 | 16.71 | 16.95 | 16.59 | 16.95 | 326,506 | +0.22(+1.32%) |
Jul 02, 2012 | 16.52 | 16.72 | 16.38 | 16.72 | 440,659 | +0.32(+1.92%) |
Jun 29, 2012 | 16.58 | 16.64 | 16.34 | 16.41 | 765,795 | +0.12(+0.74%) |
Jun 28, 2012 | 16.17 | 16.29 | 15.89 | 16.29 | 388,797 | -0.01(-0.04%) |
Jun 27, 2012 | 16.05 | 16.32 | 15.89 | 16.29 | 175,770 | +0.32(+1.97%) |
Jun 26, 2012 | 15.87 | 16.19 | 15.75 | 15.98 | 452,563 | +0.13(+0.80%) |
Jun 25, 2012 | 15.92 | 15.93 | 15.70 | 15.85 | 245,127 | -0.27(-1.66%) |
Jun 22, 2012 | 15.95 | 16.19 | 15.84 | 16.12 | 646,013 | +0.31(+1.95%) |
Jun 21, 2012 | 16.36 | 16.40 | 15.78 | 15.81 | 442,560 | -0.50(-3.08%) |
Jun 20, 2012 | 16.44 | 16.46 | 16.20 | 16.32 | 256,654 | -0.09(-0.53%) |
Jun 19, 2012 | 16.15 | 16.46 | 16.13 | 16.40 | 464,338 | +0.29(+1.79%) |
Jun 18, 2012 | 15.99 | 16.19 | 15.96 | 16.11 | 434,448 | +0.06(+0.38%) |
Jun 15, 2012 | 15.93 | 16.24 | 15.85 | 16.05 | 1,246,164 | +0.11(+0.67%) |
Jun 14, 2012 | 15.78 | 16.01 | 15.68 | 15.95 | 477,969 | +0.19(+1.23%) |
Jun 13, 2012 | 15.83 | 16.11 | 15.67 | 15.75 | 329,190 | -0.15(-0.97%) |
Jun 12, 2012 | 15.88 | 16.06 | 15.68 | 15.91 | 468,201 | +0.20(+1.28%) |
Jun 11, 2012 | 16.28 | 16.28 | 15.70 | 15.71 | 334,360 | -0.37(-2.29%) |
Jun 08, 2012 | 15.86 | 16.18 | 15.70 | 16.07 | 287,362 | +0.20(+1.27%) |
Jun 07, 2012 | 15.99 | 16.14 | 15.85 | 15.87 | 346,693 | +0.08(+0.51%) |
Jun 06, 2012 | 15.62 | 15.80 | 15.49 | 15.79 | 310,977 | +0.29(+1.90%) |
Jun 05, 2012 | 15.44 | 15.72 | 15.40 | 15.50 | 385,688 | -0.01(-0.09%) |
Jun 04, 2012 | 15.93 | 16.06 | 15.41 | 15.51 | 593,953 | -0.38(-2.36%) |