Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.16 | 18.32 | 18.00 | 18.08 | 164,611 | +0.12(+0.69%) |
Aug 30, 2012 | 18.00 | 18.06 | 17.87 | 17.96 | 149,602 | -0.10(-0.53%) |
Aug 29, 2012 | 18.04 | 18.21 | 18.01 | 18.06 | 202,923 | +0.11(+0.63%) |
Aug 27, 2012 | 18.02 | 18.17 | 17.86 | 17.94 | 294,616 | +0.04(+0.24%) |
Aug 24, 2012 | 17.97 | 18.05 | 17.68 | 17.90 | 608,085 | -0.22(-1.21%) |
Aug 23, 2012 | 18.38 | 18.45 | 18.06 | 18.12 | 389,479 | -0.22(-1.20%) |
Aug 22, 2012 | 18.59 | 18.73 | 18.28 | 18.34 | 336,564 | -0.24(-1.27%) |
Aug 21, 2012 | 18.87 | 19.07 | 18.51 | 18.58 | 243,906 | -0.19(-1.03%) |
Aug 20, 2012 | 19.25 | 19.26 | 18.68 | 18.77 | 163,512 | -0.51(-2.64%) |
Aug 17, 2012 | 19.21 | 19.50 | 19.09 | 19.28 | 450,062 | +0.10(+0.50%) |
Aug 16, 2012 | 19.11 | 19.70 | 18.84 | 19.18 | 676,063 | +0.23(+1.19%) |
Aug 15, 2012 | 18.53 | 19.04 | 18.49 | 18.96 | 343,782 | +0.37(+1.98%) |
Aug 14, 2012 | 18.50 | 18.60 | 18.42 | 18.59 | 267,595 | +0.14(+0.78%) |
Aug 13, 2012 | 18.46 | 18.54 | 18.34 | 18.44 | 289,974 | -0.11(-0.58%) |
Aug 10, 2012 | 18.50 | 18.63 | 18.41 | 18.55 | 207,173 | -0.01(-0.03%) |
Aug 09, 2012 | 18.27 | 18.63 | 18.15 | 18.56 | 416,253 | +0.23(+1.28%) |
Aug 08, 2012 | 18.29 | 18.34 | 18.15 | 18.32 | 284,633 | -0.13(-0.72%) |
Aug 07, 2012 | 18.40 | 18.64 | 18.26 | 18.45 | 316,029 | +0.15(+0.84%) |
Aug 06, 2012 | 18.26 | 18.47 | 18.14 | 18.30 | 108,507 | +0.08(+0.44%) |
Aug 03, 2012 | 17.68 | 18.25 | 17.46 | 18.22 | 208,433 | +0.74(+4.21%) |
Aug 02, 2012 | 17.22 | 17.52 | 16.94 | 17.48 | 138,386 | +0.06(+0.37%) |
Aug 01, 2012 | 17.71 | 17.75 | 17.41 | 17.42 | 257,136 | -0.18(-1.00%) |
Jul 31, 2012 | 17.94 | 18.04 | 17.59 | 17.60 | 262,948 | -0.32(-1.79%) |
Jul 30, 2012 | 17.86 | 18.11 | 17.85 | 17.92 | 224,895 | +0.04(+0.21%) |
Jul 27, 2012 | 17.60 | 17.99 | 17.58 | 17.88 | 138,053 | +0.28(+1.61%) |
Jul 26, 2012 | 17.67 | 17.75 | 17.42 | 17.60 | 286,679 | +0.11(+0.64%) |
Jul 25, 2012 | 17.24 | 17.59 | 17.17 | 17.48 | 300,439 | +0.37(+2.15%) |
Jul 24, 2012 | 17.04 | 17.16 | 16.85 | 17.12 | 365,698 | +0.06(+0.38%) |
Jul 23, 2012 | 16.79 | 17.17 | 16.64 | 17.05 | 185,041 | +0.04(+0.22%) |
Jul 20, 2012 | 17.60 | 17.60 | 16.79 | 17.01 | 664,001 | -0.71(-4.03%) |
Jul 19, 2012 | 18.81 | 18.98 | 17.59 | 17.73 | 415,301 | -1.73(-8.90%) |
Jul 18, 2012 | 20.11 | 20.26 | 19.37 | 19.46 | 353,024 | -0.62(-3.08%) |
Jul 17, 2012 | 20.06 | 20.16 | 19.56 | 20.08 | 124,081 | +0.14(+0.70%) |
Jul 16, 2012 | 19.89 | 20.03 | 19.61 | 19.94 | 84,470 | +0.05(+0.24%) |
Jul 13, 2012 | 19.21 | 19.90 | 19.21 | 19.89 | 105,809 | +0.83(+4.36%) |
Jul 12, 2012 | 18.81 | 19.28 | 18.48 | 19.06 | 165,535 | +0.19(+0.99%) |
Jul 11, 2012 | 18.77 | 19.06 | 18.74 | 18.88 | 189,291 | +0.14(+0.77%) |
Jul 10, 2012 | 19.38 | 19.38 | 18.64 | 18.73 | 151,276 | -0.43(-2.25%) |
Jul 09, 2012 | 19.45 | 19.55 | 19.11 | 19.16 | 148,967 | -0.29(-1.51%) |
Jul 06, 2012 | 19.49 | 19.50 | 19.24 | 19.46 | 153,780 | -0.09(-0.44%) |
Jul 05, 2012 | 19.42 | 19.63 | 19.35 | 19.54 | 155,029 | +0.17(+0.85%) |
Jul 03, 2012 | 18.90 | 19.38 | 18.89 | 19.38 | 87,122 | +0.49(+2.60%) |
Jul 02, 2012 | 18.53 | 18.89 | 18.37 | 18.89 | 218,754 | +0.49(+2.64%) |
Jun 29, 2012 | 18.43 | 18.43 | 17.94 | 18.40 | 180,518 | +0.43(+2.40%) |
Jun 28, 2012 | 17.83 | 18.01 | 17.42 | 17.97 | 123,771 | +0.03(+0.15%) |
Jun 27, 2012 | 17.53 | 18.07 | 17.43 | 17.94 | 133,810 | +0.44(+2.53%) |
Jun 26, 2012 | 17.22 | 17.68 | 17.21 | 17.50 | 189,388 | +0.37(+2.15%) |
Jun 25, 2012 | 16.94 | 17.24 | 16.94 | 17.13 | 106,157 | -0.11(-0.62%) |
Jun 22, 2012 | 17.11 | 17.36 | 17.02 | 17.24 | 461,237 | +0.18(+1.06%) |
Jun 21, 2012 | 17.48 | 17.64 | 17.01 | 17.06 | 132,436 | -0.45(-2.56%) |
Jun 20, 2012 | 17.63 | 17.79 | 17.39 | 17.51 | 98,502 | -0.11(-0.61%) |
Jun 19, 2012 | 17.33 | 17.71 | 17.20 | 17.61 | 274,752 | +0.30(+1.76%) |
Jun 18, 2012 | 17.21 | 17.47 | 17.01 | 17.31 | 120,523 | +0.04(+0.25%) |
Jun 15, 2012 | 17.15 | 17.35 | 17.03 | 17.27 | 215,158 | +0.17(+0.97%) |
Jun 14, 2012 | 17.01 | 17.17 | 16.80 | 17.10 | 109,912 | +0.05(+0.31%) |
Jun 13, 2012 | 17.04 | 17.32 | 16.89 | 17.05 | 138,266 | -0.07(-0.44%) |
Jun 12, 2012 | 17.17 | 17.32 | 16.96 | 17.12 | 201,378 | -0.05(-0.28%) |
Jun 11, 2012 | 17.73 | 17.73 | 17.12 | 17.17 | 242,899 | -0.36(-2.07%) |
Jun 08, 2012 | 16.81 | 17.68 | 16.66 | 17.53 | 245,067 | +0.67(+3.98%) |
Jun 07, 2012 | 17.09 | 17.14 | 16.72 | 16.86 | 179,899 | +0.05(+0.29%) |
Jun 06, 2012 | 16.44 | 16.84 | 16.36 | 16.81 | 359,766 | +0.49(+2.97%) |
Jun 05, 2012 | 16.14 | 16.45 | 16.14 | 16.33 | 158,791 | +0.06(+0.39%) |
Jun 04, 2012 | 16.32 | 16.41 | 15.94 | 16.26 | 241,285 | +0.05(+0.33%) |