Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.93 | 17.93 | 17.61 | 17.80 | 11,162 | +0.04(+0.20%) |
Aug 30, 2012 | 17.75 | 17.80 | 17.44 | 17.77 | 28,113 | -0.04(-0.24%) |
Aug 29, 2012 | 17.36 | 17.87 | 17.33 | 17.81 | 25,165 | +0.64(+3.73%) |
Aug 27, 2012 | 17.21 | 17.34 | 17.14 | 17.17 | 22,974 | +0.01(+0.04%) |
Aug 24, 2012 | 16.90 | 17.24 | 16.90 | 17.16 | 30,470 | +0.12(+0.67%) |
Aug 23, 2012 | 17.10 | 17.15 | 17.00 | 17.05 | 33,203 | -0.12(-0.71%) |
Aug 22, 2012 | 17.08 | 17.26 | 17.07 | 17.17 | 37,288 | +0.09(+0.55%) |
Aug 21, 2012 | 17.30 | 17.48 | 16.99 | 17.08 | 28,433 | -0.22(-1.25%) |
Aug 20, 2012 | 17.46 | 17.46 | 17.09 | 17.29 | 34,278 | -0.27(-1.51%) |
Aug 17, 2012 | 17.26 | 17.57 | 16.99 | 17.56 | 79,762 | +0.28(+1.62%) |
Aug 16, 2012 | 17.11 | 17.41 | 17.01 | 17.28 | 47,622 | +0.15(+0.88%) |
Aug 15, 2012 | 17.19 | 17.22 | 16.93 | 17.13 | 50,893 | -0.14(-0.79%) |
Aug 14, 2012 | 17.41 | 17.54 | 17.03 | 17.26 | 54,203 | -0.12(-0.70%) |
Aug 13, 2012 | 17.98 | 18.04 | 17.16 | 17.39 | 75,322 | -0.69(-3.82%) |
Aug 10, 2012 | 18.59 | 18.87 | 18.03 | 18.08 | 40,851 | -0.50(-2.67%) |
Aug 09, 2012 | 19.07 | 19.18 | 18.50 | 18.57 | 30,712 | -0.45(-2.38%) |
Aug 08, 2012 | 19.03 | 19.22 | 18.98 | 19.03 | 21,899 | -0.15(-0.79%) |
Aug 07, 2012 | 19.12 | 19.51 | 19.09 | 19.18 | 51,579 | +0.09(+0.49%) |
Aug 06, 2012 | 19.15 | 19.45 | 19.00 | 19.08 | 26,121 | +0.01(+0.04%) |
Aug 03, 2012 | 18.46 | 19.13 | 18.41 | 19.08 | 33,551 | +0.83(+4.53%) |
Aug 02, 2012 | 17.90 | 18.45 | 17.90 | 18.25 | 31,408 | +0.27(+1.48%) |
Aug 01, 2012 | 18.13 | 18.64 | 17.98 | 17.98 | 60,463 | -0.09(-0.52%) |
Jul 31, 2012 | 18.23 | 18.54 | 18.05 | 18.08 | 55,324 | -0.26(-1.41%) |
Jul 30, 2012 | 18.39 | 18.56 | 18.15 | 18.33 | 28,137 | -0.05(-0.27%) |
Jul 27, 2012 | 17.96 | 18.50 | 17.82 | 18.39 | 31,833 | +0.49(+2.73%) |
Jul 26, 2012 | 18.31 | 18.31 | 17.84 | 17.90 | 28,349 | -0.02(-0.12%) |
Jul 25, 2012 | 17.63 | 17.92 | 17.36 | 17.92 | 59,998 | +0.44(+2.51%) |
Jul 24, 2012 | 17.80 | 17.93 | 17.26 | 17.48 | 55,331 | -0.31(-1.74%) |
Jul 23, 2012 | 18.59 | 18.59 | 17.44 | 17.79 | 121,577 | -1.02(-5.43%) |
Jul 20, 2012 | 19.11 | 19.16 | 18.68 | 18.81 | 55,598 | -0.42(-2.21%) |
Jul 19, 2012 | 19.48 | 19.48 | 19.23 | 19.23 | 20,418 | -0.14(-0.71%) |
Jul 18, 2012 | 19.18 | 19.72 | 19.18 | 19.37 | 83,794 | +0.08(+0.41%) |
Jul 17, 2012 | 19.47 | 19.53 | 19.14 | 19.29 | 23,543 | -0.12(-0.63%) |
Jul 16, 2012 | 19.50 | 19.54 | 19.36 | 19.41 | 13,321 | -0.14(-0.70%) |
Jul 13, 2012 | 19.00 | 19.74 | 19.00 | 19.55 | 69,880 | +0.68(+3.62%) |
Jul 12, 2012 | 19.05 | 19.32 | 18.79 | 18.87 | 74,872 | -0.29(-1.54%) |
Jul 11, 2012 | 19.27 | 19.65 | 19.04 | 19.16 | 62,929 | -0.15(-0.78%) |
Jul 10, 2012 | 19.66 | 19.66 | 19.19 | 19.31 | 43,605 | -0.26(-1.32%) |
Jul 09, 2012 | 19.69 | 19.81 | 19.25 | 19.57 | 100,676 | -0.10(-0.51%) |
Jul 06, 2012 | 19.44 | 19.94 | 19.33 | 19.67 | 62,708 | +0.01(+0.07%) |
Jul 05, 2012 | 19.00 | 19.82 | 19.00 | 19.66 | 66,602 | +0.70(+3.68%) |
Jul 03, 2012 | 18.79 | 19.41 | 18.72 | 18.96 | 46,000 | +0.22(+1.15%) |
Jul 02, 2012 | 19.00 | 19.05 | 18.41 | 18.74 | 77,831 | -0.11(-0.61%) |
Jun 29, 2012 | 18.91 | 18.91 | 18.53 | 18.86 | 75,229 | +0.37(+1.98%) |
Jun 28, 2012 | 18.50 | 18.61 | 17.98 | 18.49 | 49,764 | -0.20(-1.08%) |
Jun 27, 2012 | 18.69 | 18.82 | 18.27 | 18.69 | 39,718 | +0.02(+0.12%) |
Jun 26, 2012 | 19.09 | 19.28 | 18.65 | 18.67 | 87,093 | -0.39(-2.04%) |
Jun 25, 2012 | 18.36 | 19.13 | 18.28 | 19.06 | 59,484 | +0.34(+1.80%) |
Jun 22, 2012 | 18.75 | 19.15 | 18.61 | 18.72 | 144,959 | +0.17(+0.89%) |
Jun 21, 2012 | 19.03 | 19.10 | 18.46 | 18.56 | 73,147 | -0.41(-2.16%) |
Jun 20, 2012 | 18.90 | 19.49 | 18.90 | 18.97 | 85,392 | +0.17(+0.92%) |
Jun 19, 2012 | 18.22 | 18.85 | 18.08 | 18.80 | 53,221 | +0.60(+3.32%) |
Jun 18, 2012 | 18.12 | 18.23 | 17.84 | 18.19 | 66,097 | -0.12(-0.63%) |
Jun 15, 2012 | 18.33 | 18.36 | 18.18 | 18.31 | 89,098 | +0.03(+0.16%) |
Jun 14, 2012 | 18.06 | 18.33 | 17.93 | 18.28 | 46,426 | +0.17(+0.91%) |
Jun 13, 2012 | 18.23 | 18.33 | 18.01 | 18.11 | 63,013 | -0.13(-0.71%) |
Jun 12, 2012 | 17.98 | 18.32 | 17.79 | 18.24 | 69,466 | +0.39(+2.17%) |
Jun 11, 2012 | 18.08 | 18.23 | 17.64 | 17.85 | 112,902 | +0.07(+0.40%) |
Jun 08, 2012 | 17.37 | 17.90 | 17.37 | 17.78 | 32,638 | +0.32(+1.80%) |
Jun 07, 2012 | 17.52 | 17.75 | 17.37 | 17.47 | 69,859 | +0.10(+0.58%) |
Jun 06, 2012 | 16.55 | 17.38 | 16.46 | 17.37 | 97,613 | +0.92(+5.62%) |
Jun 05, 2012 | 16.58 | 16.69 | 16.29 | 16.44 | 81,637 | -0.18(-1.08%) |
Jun 04, 2012 | 16.61 | 16.69 | 16.34 | 16.62 | 92,483 | +0.17(+1.04%) |