Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.42 | 17.50 | 17.15 | 17.15 | 731,761 | -0.23(-1.34%) |
Aug 30, 2012 | 17.46 | 17.49 | 17.39 | 17.39 | 257,927 | -0.14(-0.81%) |
Aug 29, 2012 | 17.55 | 17.59 | 17.47 | 17.53 | 389,527 | -0.07(-0.40%) |
Aug 27, 2012 | 17.62 | 17.67 | 17.50 | 17.60 | 264,930 | +0.01(+0.04%) |
Aug 24, 2012 | 17.42 | 17.62 | 17.36 | 17.59 | 305,758 | +0.17(+1.00%) |
Aug 23, 2012 | 17.59 | 17.64 | 17.40 | 17.42 | 528,766 | -0.16(-0.92%) |
Aug 22, 2012 | 17.56 | 17.71 | 17.47 | 17.58 | 523,696 | +0.03(+0.18%) |
Aug 21, 2012 | 17.70 | 17.76 | 17.54 | 17.55 | 620,622 | -0.14(-0.77%) |
Aug 20, 2012 | 17.70 | 17.75 | 17.62 | 17.68 | 321,312 | -0.07(-0.40%) |
Aug 17, 2012 | 17.80 | 17.81 | 17.66 | 17.75 | 295,505 | -0.01(-0.07%) |
Aug 16, 2012 | 17.79 | 17.81 | 17.70 | 17.77 | 241,727 | -0.05(-0.25%) |
Aug 15, 2012 | 17.81 | 17.90 | 17.77 | 17.81 | 266,120 | -0.03(-0.18%) |
Aug 14, 2012 | 17.79 | 17.92 | 17.73 | 17.84 | 370,976 | +0.10(+0.58%) |
Aug 13, 2012 | 17.81 | 17.84 | 17.62 | 17.74 | 688,343 | +0.05(+0.26%) |
Aug 10, 2012 | 18.07 | 18.07 | 17.69 | 17.70 | 1,487,137 | -0.36(-1.98%) |
Aug 09, 2012 | 18.16 | 18.19 | 17.96 | 18.05 | 551,273 | -0.09(-0.49%) |
Aug 08, 2012 | 18.02 | 18.16 | 17.96 | 18.14 | 680,713 | +0.11(+0.60%) |
Aug 07, 2012 | 18.09 | 18.19 | 18.02 | 18.03 | 475,470 | +0.00(+0.00%) |
Aug 06, 2012 | 18.19 | 18.34 | 18.01 | 18.03 | 510,194 | -0.19(-1.05%) |
Aug 03, 2012 | 18.18 | 18.41 | 18.02 | 18.23 | 543,152 | +0.17(+0.96%) |
Aug 02, 2012 | 18.09 | 18.20 | 17.86 | 18.05 | 365,671 | -0.09(-0.49%) |
Aug 01, 2012 | 18.23 | 18.51 | 18.11 | 18.14 | 582,571 | -0.07(-0.39%) |
Jul 31, 2012 | 18.48 | 18.49 | 18.21 | 18.21 | 366,124 | -0.26(-1.42%) |
Jul 30, 2012 | 18.35 | 18.48 | 18.28 | 18.48 | 268,087 | +0.11(+0.59%) |
Jul 27, 2012 | 18.24 | 18.39 | 18.18 | 18.37 | 457,494 | +0.23(+1.27%) |
Jul 26, 2012 | 18.07 | 18.26 | 18.04 | 18.14 | 403,043 | +0.24(+1.32%) |
Jul 25, 2012 | 18.04 | 18.06 | 17.82 | 17.90 | 416,664 | -0.13(-0.71%) |
Jul 24, 2012 | 18.27 | 18.27 | 17.91 | 18.03 | 587,805 | -0.22(-1.19%) |
Jul 23, 2012 | 18.28 | 18.30 | 18.10 | 18.25 | 514,406 | -0.17(-0.94%) |
Jul 20, 2012 | 18.27 | 18.45 | 18.20 | 18.42 | 543,189 | +0.05(+0.28%) |
Jul 19, 2012 | 18.30 | 18.50 | 18.15 | 18.37 | 1,055,266 | -0.33(-1.74%) |
Jul 18, 2012 | 18.41 | 18.69 | 18.39 | 18.69 | 436,270 | +0.22(+1.18%) |
Jul 17, 2012 | 18.50 | 18.55 | 18.34 | 18.48 | 327,069 | +0.02(+0.10%) |
Jul 16, 2012 | 18.42 | 18.51 | 18.37 | 18.46 | 447,322 | -0.08(-0.45%) |
Jul 13, 2012 | 18.37 | 18.54 | 18.35 | 18.54 | 481,047 | +0.20(+1.12%) |
Jul 12, 2012 | 18.23 | 18.36 | 18.13 | 18.34 | 481,061 | +0.03(+0.14%) |
Jul 11, 2012 | 18.26 | 18.35 | 18.20 | 18.31 | 408,935 | +0.09(+0.49%) |
Jul 10, 2012 | 18.28 | 18.35 | 18.16 | 18.22 | 392,458 | -0.01(-0.04%) |
Jul 09, 2012 | 18.28 | 18.35 | 18.12 | 18.23 | 450,028 | -0.12(-0.63%) |
Jul 06, 2012 | 18.31 | 18.37 | 18.23 | 18.34 | 340,197 | -0.05(-0.28%) |
Jul 05, 2012 | 18.41 | 18.46 | 18.35 | 18.39 | 477,421 | -0.01(-0.07%) |
Jul 03, 2012 | 18.45 | 18.48 | 18.32 | 18.41 | 279,140 | -0.03(-0.17%) |
Jul 02, 2012 | 18.31 | 18.50 | 18.25 | 18.44 | 548,465 | +0.20(+1.12%) |
Jun 29, 2012 | 18.41 | 18.43 | 18.18 | 18.23 | 691,110 | +0.06(+0.32%) |
Jun 28, 2012 | 17.98 | 18.18 | 17.93 | 18.18 | 571,630 | +0.06(+0.35%) |
Jun 27, 2012 | 17.87 | 18.16 | 17.79 | 18.11 | 350,517 | +0.27(+1.50%) |
Jun 26, 2012 | 17.83 | 17.93 | 17.77 | 17.84 | 358,336 | +0.00(+0.00%) |
Jun 25, 2012 | 17.84 | 17.90 | 17.72 | 17.84 | 410,599 | -0.11(-0.61%) |
Jun 22, 2012 | 17.96 | 18.00 | 17.87 | 17.95 | 444,197 | +0.04(+0.25%) |
Jun 21, 2012 | 18.16 | 18.19 | 17.86 | 17.91 | 682,518 | -0.15(-0.81%) |
Jun 20, 2012 | 18.28 | 18.28 | 17.99 | 18.05 | 746,873 | -0.24(-1.29%) |
Jun 19, 2012 | 18.35 | 18.46 | 18.26 | 18.29 | 616,853 | -0.06(-0.35%) |
Jun 18, 2012 | 18.11 | 18.39 | 18.07 | 18.35 | 621,977 | +0.23(+1.27%) |
Jun 15, 2012 | 18.22 | 18.26 | 18.11 | 18.12 | 698,762 | -0.04(-0.21%) |
Jun 14, 2012 | 18.00 | 18.20 | 17.96 | 18.16 | 683,569 | +0.20(+1.14%) |
Jun 13, 2012 | 18.11 | 18.11 | 17.87 | 17.96 | 781,470 | -0.12(-0.67%) |
Jun 12, 2012 | 18.00 | 18.08 | 17.89 | 18.08 | 528,564 | +0.15(+0.82%) |
Jun 11, 2012 | 18.05 | 18.18 | 17.92 | 17.93 | 353,481 | -0.04(-0.25%) |
Jun 08, 2012 | 17.85 | 18.01 | 17.77 | 17.98 | 407,197 | +0.13(+0.75%) |
Jun 07, 2012 | 17.96 | 18.02 | 17.82 | 17.84 | 556,271 | -0.01(-0.04%) |
Jun 06, 2012 | 17.69 | 17.85 | 17.59 | 17.85 | 622,767 | +0.28(+1.60%) |
Jun 05, 2012 | 17.57 | 17.69 | 17.52 | 17.57 | 1,004,724 | -0.03(-0.15%) |
Jun 04, 2012 | 17.54 | 17.59 | 17.49 | 17.59 | 529,637 | +0.04(+0.22%) |