Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.63 | 16.63 | 16.31 | 16.57 | 4,076 | +0.14(+0.88%) |
Aug 30, 2012 | 16.51 | 16.67 | 16.43 | 16.43 | 2,560 | -0.24(-1.43%) |
Aug 29, 2012 | 16.68 | 16.70 | 16.43 | 16.67 | 3,747 | +0.24(+1.45%) |
Aug 27, 2012 | 16.65 | 16.65 | 16.22 | 16.43 | 2,879 | -0.03(-0.18%) |
Aug 24, 2012 | 16.59 | 16.59 | 16.32 | 16.46 | 2,038 | +0.01(+0.04%) |
Aug 23, 2012 | 16.54 | 16.82 | 16.36 | 16.45 | 5,130 | -0.16(-0.96%) |
Aug 22, 2012 | 16.97 | 17.12 | 16.39 | 16.61 | 8,022 | -0.29(-1.71%) |
Aug 21, 2012 | 16.92 | 17.01 | 16.72 | 16.90 | 3,954 | -0.02(-0.13%) |
Aug 20, 2012 | 16.38 | 16.97 | 16.38 | 16.92 | 15,999 | +0.38(+2.32%) |
Aug 17, 2012 | 16.07 | 16.54 | 16.07 | 16.54 | 4,790 | +0.40(+2.47%) |
Aug 16, 2012 | 16.15 | 16.28 | 15.86 | 16.14 | 9,264 | -0.04(-0.22%) |
Aug 15, 2012 | 16.08 | 16.28 | 16.02 | 16.17 | 9,883 | +0.04(+0.27%) |
Aug 14, 2012 | 16.32 | 16.33 | 16.13 | 16.13 | 2,369 | -0.14(-0.84%) |
Aug 13, 2012 | 16.42 | 16.46 | 16.20 | 16.27 | 4,664 | -0.15(-0.92%) |
Aug 10, 2012 | 16.35 | 16.45 | 16.10 | 16.42 | 2,844 | -0.07(-0.44%) |
Aug 09, 2012 | 16.47 | 16.51 | 16.16 | 16.49 | 3,982 | +0.22(+1.32%) |
Aug 08, 2012 | 16.47 | 16.47 | 16.20 | 16.27 | 2,597 | -0.14(-0.87%) |
Aug 07, 2012 | 16.37 | 16.46 | 16.18 | 16.42 | 8,179 | +0.01(+0.09%) |
Aug 06, 2012 | 16.12 | 16.40 | 16.12 | 16.40 | 7,574 | +0.29(+1.78%) |
Aug 03, 2012 | 15.81 | 16.20 | 15.47 | 16.12 | 33,968 | +0.60(+3.84%) |
Aug 02, 2012 | 15.26 | 15.79 | 15.26 | 15.52 | 16,723 | +0.18(+1.17%) |
Aug 01, 2012 | 15.86 | 15.86 | 15.34 | 15.34 | 14,272 | -0.40(-2.55%) |
Jul 31, 2012 | 15.70 | 15.81 | 15.65 | 15.74 | 5,752 | -0.05(-0.32%) |
Jul 30, 2012 | 15.82 | 15.89 | 15.66 | 15.79 | 7,747 | +0.00(+0.00%) |
Jul 27, 2012 | 15.53 | 15.86 | 15.44 | 15.79 | 12,051 | +0.24(+1.57%) |
Jul 26, 2012 | 15.72 | 15.72 | 15.44 | 15.55 | 3,582 | +0.08(+0.51%) |
Jul 25, 2012 | 15.40 | 15.59 | 15.40 | 15.47 | 3,277 | +0.22(+1.41%) |
Jul 24, 2012 | 15.19 | 15.39 | 15.13 | 15.26 | 10,182 | +0.17(+1.14%) |
Jul 23, 2012 | 15.44 | 15.44 | 15.07 | 15.08 | 4,894 | -0.50(-3.18%) |
Jul 20, 2012 | 15.38 | 15.69 | 15.38 | 15.58 | 5,851 | +0.04(+0.28%) |
Jul 19, 2012 | 15.72 | 15.72 | 15.38 | 15.54 | 4,501 | -0.29(-1.86%) |
Jul 18, 2012 | 15.78 | 15.83 | 15.61 | 15.83 | 8,503 | +0.11(+0.69%) |
Jul 17, 2012 | 15.90 | 16.07 | 15.44 | 15.72 | 11,908 | -0.07(-0.45%) |
Jul 16, 2012 | 15.73 | 15.89 | 14.99 | 15.79 | 5,134 | -0.09(-0.59%) |
Jul 13, 2012 | 15.78 | 15.94 | 15.66 | 15.89 | 16,797 | +0.22(+1.42%) |
Jul 12, 2012 | 15.51 | 15.79 | 15.37 | 15.66 | 13,276 | +0.14(+0.88%) |
Jul 11, 2012 | 15.51 | 15.65 | 15.44 | 15.53 | 5,975 | +0.09(+0.61%) |
Jul 10, 2012 | 15.61 | 15.61 | 15.40 | 15.44 | 10,483 | -0.09(-0.56%) |
Jul 09, 2012 | 15.64 | 15.65 | 15.52 | 15.52 | 3,019 | -0.04(-0.23%) |
Jul 06, 2012 | 15.63 | 15.71 | 15.54 | 15.56 | 3,109 | -0.19(-1.19%) |
Jul 05, 2012 | 15.77 | 15.80 | 15.62 | 15.74 | 4,032 | -0.10(-0.63%) |
Jul 03, 2012 | 15.86 | 15.86 | 15.74 | 15.84 | 7,517 | -0.01(-0.05%) |
Jul 02, 2012 | 15.64 | 15.86 | 15.59 | 15.85 | 10,809 | +0.13(+0.82%) |
Jun 29, 2012 | 15.66 | 15.74 | 15.47 | 15.72 | 19,645 | +0.31(+2.00%) |
Jun 28, 2012 | 15.44 | 15.48 | 15.36 | 15.41 | 13,011 | -0.16(-1.01%) |
Jun 27, 2012 | 15.51 | 15.79 | 15.44 | 15.57 | 25,189 | +0.04(+0.23%) |
Jun 26, 2012 | 15.00 | 15.57 | 14.91 | 15.54 | 18,881 | +0.64(+4.29%) |
Jun 25, 2012 | 14.75 | 14.99 | 14.70 | 14.90 | 20,516 | -0.23(-1.52%) |
Jun 22, 2012 | 14.42 | 15.13 | 14.25 | 15.13 | 193,488 | +0.78(+5.46%) |
Jun 21, 2012 | 14.32 | 14.35 | 14.21 | 14.34 | 10,538 | +0.09(+0.65%) |
Jun 20, 2012 | 14.62 | 14.62 | 14.24 | 14.25 | 13,440 | -0.32(-2.22%) |
Jun 19, 2012 | 14.60 | 14.61 | 14.45 | 14.57 | 19,144 | +0.07(+0.49%) |
Jun 18, 2012 | 14.31 | 14.50 | 14.18 | 14.50 | 19,175 | +0.11(+0.75%) |
Jun 15, 2012 | 13.97 | 14.46 | 13.97 | 14.39 | 24,313 | +0.42(+2.98%) |
Jun 14, 2012 | 13.38 | 13.99 | 13.37 | 13.98 | 11,920 | +0.70(+5.24%) |
Jun 13, 2012 | 13.51 | 13.56 | 13.28 | 13.28 | 8,087 | -0.29(-2.12%) |
Jun 12, 2012 | 13.25 | 13.70 | 13.25 | 13.57 | 14,869 | +0.32(+2.44%) |
Jun 11, 2012 | 13.58 | 13.58 | 13.25 | 13.25 | 14,111 | -0.18(-1.34%) |
Jun 08, 2012 | 13.33 | 13.50 | 13.25 | 13.42 | 13,812 | +0.07(+0.54%) |
Jun 07, 2012 | 13.37 | 13.74 | 13.20 | 13.35 | 13,132 | +0.04(+0.27%) |
Jun 06, 2012 | 13.28 | 13.69 | 13.14 | 13.32 | 15,520 | +0.06(+0.43%) |
Jun 05, 2012 | 13.28 | 13.37 | 13.14 | 13.26 | 5,913 | -0.02(-0.16%) |
Jun 04, 2012 | 13.42 | 13.62 | 13.13 | 13.28 | 6,509 | -0.03(-0.22%) |