Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.25 | 17.28 | 16.86 | 17.06 | 267,208 | -0.05(-0.29%) |
Aug 30, 2012 | 16.99 | 17.16 | 16.85 | 17.11 | 302,915 | +0.05(+0.29%) |
Aug 29, 2012 | 17.01 | 17.19 | 16.56 | 17.06 | 233,272 | +0.17(+1.01%) |
Aug 27, 2012 | 16.88 | 17.06 | 16.71 | 16.89 | 259,522 | +0.11(+0.66%) |
Aug 24, 2012 | 16.45 | 16.82 | 16.41 | 16.78 | 265,271 | +0.26(+1.57%) |
Aug 23, 2012 | 16.65 | 16.65 | 16.33 | 16.52 | 245,947 | -0.13(-0.78%) |
Aug 22, 2012 | 16.96 | 16.96 | 16.50 | 16.65 | 195,295 | -0.37(-2.17%) |
Aug 21, 2012 | 17.02 | 17.35 | 16.87 | 17.02 | 284,907 | +0.08(+0.47%) |
Aug 20, 2012 | 16.91 | 16.94 | 16.75 | 16.94 | 222,880 | -0.05(-0.29%) |
Aug 17, 2012 | 16.74 | 17.02 | 16.60 | 16.99 | 236,768 | +0.19(+1.13%) |
Aug 16, 2012 | 16.66 | 16.84 | 16.53 | 16.80 | 199,760 | +0.06(+0.36%) |
Aug 15, 2012 | 16.53 | 16.77 | 16.53 | 16.74 | 207,956 | +0.12(+0.72%) |
Aug 14, 2012 | 16.60 | 16.82 | 16.52 | 16.62 | 307,401 | +0.14(+0.85%) |
Aug 13, 2012 | 16.46 | 16.50 | 16.19 | 16.48 | 239,389 | +0.02(+0.12%) |
Aug 10, 2012 | 16.28 | 16.47 | 16.15 | 16.46 | 385,888 | +0.13(+0.80%) |
Aug 09, 2012 | 16.27 | 16.44 | 16.22 | 16.33 | 335,889 | +0.02(+0.12%) |
Aug 08, 2012 | 16.18 | 16.38 | 16.12 | 16.31 | 349,266 | +0.06(+0.37%) |
Aug 07, 2012 | 16.21 | 16.40 | 15.86 | 16.25 | 427,949 | +0.16(+0.99%) |
Aug 06, 2012 | 16.44 | 16.46 | 16.05 | 16.09 | 374,470 | -0.34(-2.07%) |
Aug 03, 2012 | 16.27 | 16.51 | 16.23 | 16.43 | 466,879 | +0.40(+2.50%) |
Aug 02, 2012 | 15.85 | 16.12 | 15.72 | 16.03 | 566,229 | +0.10(+0.63%) |
Aug 01, 2012 | 16.90 | 16.95 | 15.93 | 15.93 | 531,917 | -0.84(-5.01%) |
Jul 31, 2012 | 16.97 | 16.97 | 16.42 | 16.77 | 1,061,617 | +0.85(+5.34%) |
Jul 30, 2012 | 16.10 | 16.37 | 15.85 | 15.92 | 269,960 | -0.23(-1.42%) |
Jul 27, 2012 | 15.89 | 16.25 | 15.85 | 16.15 | 423,929 | +0.40(+2.54%) |
Jul 26, 2012 | 15.80 | 16.00 | 15.60 | 15.75 | 293,584 | +0.25(+1.61%) |
Jul 25, 2012 | 15.73 | 15.84 | 15.38 | 15.50 | 498,797 | -0.14(-0.90%) |
Jul 24, 2012 | 15.83 | 15.86 | 15.47 | 15.64 | 354,841 | -0.20(-1.26%) |
Jul 23, 2012 | 15.66 | 15.94 | 15.46 | 15.84 | 335,430 | -0.10(-0.63%) |
Jul 20, 2012 | 15.89 | 16.12 | 15.78 | 15.94 | 285,353 | -0.03(-0.19%) |
Jul 19, 2012 | 16.07 | 16.20 | 15.91 | 15.97 | 367,937 | -0.05(-0.31%) |
Jul 18, 2012 | 16.00 | 16.20 | 15.85 | 16.02 | 440,755 | +0.02(+0.12%) |
Jul 17, 2012 | 16.18 | 16.32 | 15.81 | 16.00 | 354,281 | -0.12(-0.74%) |
Jul 16, 2012 | 16.00 | 16.17 | 15.83 | 16.12 | 283,491 | +0.06(+0.37%) |
Jul 13, 2012 | 15.58 | 16.14 | 15.56 | 16.06 | 475,194 | +0.50(+3.21%) |
Jul 12, 2012 | 15.54 | 15.67 | 15.22 | 15.56 | 647,807 | -0.16(-1.02%) |
Jul 11, 2012 | 15.80 | 15.81 | 15.51 | 15.72 | 500,115 | -0.09(-0.57%) |
Jul 10, 2012 | 15.91 | 16.00 | 15.73 | 15.81 | 645,774 | -0.01(-0.06%) |
Jul 09, 2012 | 15.77 | 15.83 | 15.54 | 15.82 | 662,671 | +0.14(+0.89%) |
Jul 06, 2012 | 15.62 | 15.73 | 15.55 | 15.68 | 436,982 | -0.14(-0.88%) |
Jul 05, 2012 | 15.82 | 16.00 | 15.76 | 15.82 | 412,104 | -0.07(-0.44%) |
Jul 03, 2012 | 15.57 | 15.90 | 15.56 | 15.89 | 261,854 | +0.30(+1.92%) |
Jul 02, 2012 | 15.13 | 15.59 | 15.13 | 15.59 | 843,516 | +0.48(+3.18%) |
Jun 29, 2012 | 14.34 | 15.14 | 14.30 | 15.11 | 731,605 | +1.04(+7.39%) |
Jun 28, 2012 | 14.02 | 14.07 | 13.73 | 14.07 | 610,858 | -0.08(-0.57%) |
Jun 27, 2012 | 13.97 | 14.28 | 13.93 | 14.15 | 526,667 | +0.19(+1.36%) |
Jun 26, 2012 | 13.88 | 14.03 | 13.76 | 13.96 | 553,987 | +0.14(+1.01%) |
Jun 25, 2012 | 13.96 | 14.04 | 13.73 | 13.82 | 457,843 | -0.35(-2.47%) |
Jun 22, 2012 | 13.88 | 14.20 | 13.80 | 14.17 | 1,155,742 | +0.35(+2.53%) |
Jun 21, 2012 | 14.03 | 14.12 | 13.80 | 13.82 | 533,088 | -0.23(-1.64%) |
Jun 20, 2012 | 14.03 | 14.14 | 13.92 | 14.05 | 739,145 | +0.06(+0.43%) |
Jun 19, 2012 | 13.65 | 14.06 | 13.59 | 13.99 | 609,987 | +0.43(+3.17%) |
Jun 18, 2012 | 13.18 | 13.61 | 13.18 | 13.56 | 550,191 | +0.25(+1.88%) |
Jun 15, 2012 | 13.14 | 13.35 | 13.09 | 13.31 | 846,836 | +0.12(+0.91%) |
Jun 14, 2012 | 13.10 | 13.27 | 12.96 | 13.19 | 542,053 | +0.09(+0.69%) |
Jun 13, 2012 | 13.24 | 13.32 | 13.03 | 13.10 | 584,438 | -0.21(-1.58%) |
Jun 12, 2012 | 13.42 | 13.42 | 13.19 | 13.31 | 633,915 | -0.02(-0.15%) |
Jun 11, 2012 | 13.62 | 13.75 | 13.31 | 13.33 | 1,027,832 | -0.16(-1.19%) |
Jun 08, 2012 | 13.69 | 13.75 | 13.42 | 13.49 | 1,071,910 | -0.21(-1.53%) |
Jun 07, 2012 | 14.06 | 14.25 | 13.68 | 13.70 | 932,510 | -0.15(-1.08%) |
Jun 06, 2012 | 13.73 | 14.13 | 13.67 | 13.85 | 1,071,695 | +0.28(+2.06%) |
Jun 05, 2012 | 13.55 | 13.75 | 13.48 | 13.57 | 555,705 | +0.00(+0.00%) |
Jun 04, 2012 | 13.74 | 13.87 | 13.50 | 13.57 | 524,436 | -0.13(-0.95%) |