Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.43 | 17.53 | 17.15 | 17.16 | 95,787 | -0.12(-0.70%) |
Aug 30, 2012 | 17.40 | 17.71 | 17.28 | 17.28 | 12,332 | -0.39(-2.21%) |
Aug 29, 2012 | 17.55 | 17.87 | 17.49 | 17.68 | 18,309 | +0.52(+3.02%) |
Aug 27, 2012 | 17.24 | 17.31 | 17.01 | 17.16 | 27,823 | -0.01(-0.04%) |
Aug 24, 2012 | 16.86 | 17.52 | 16.86 | 17.16 | 42,372 | +0.24(+1.42%) |
Aug 23, 2012 | 17.08 | 17.19 | 16.67 | 16.92 | 64,072 | -0.31(-1.79%) |
Aug 22, 2012 | 16.92 | 17.55 | 16.92 | 17.23 | 43,832 | -0.11(-0.65%) |
Aug 21, 2012 | 17.49 | 18.02 | 17.28 | 17.34 | 23,778 | -0.05(-0.30%) |
Aug 20, 2012 | 17.07 | 17.52 | 17.00 | 17.40 | 24,522 | +0.23(+1.31%) |
Aug 17, 2012 | 16.80 | 17.52 | 16.65 | 17.17 | 112,003 | +0.31(+1.83%) |
Aug 16, 2012 | 16.61 | 16.94 | 16.37 | 16.86 | 55,702 | +0.28(+1.68%) |
Aug 15, 2012 | 16.51 | 16.64 | 16.51 | 16.58 | 19,397 | +0.06(+0.36%) |
Aug 14, 2012 | 16.80 | 16.80 | 16.40 | 16.52 | 20,994 | -0.13(-0.77%) |
Aug 13, 2012 | 16.49 | 16.81 | 16.23 | 16.65 | 62,303 | +0.08(+0.45%) |
Aug 10, 2012 | 16.58 | 16.65 | 16.39 | 16.58 | 23,096 | -0.03(-0.18%) |
Aug 09, 2012 | 16.77 | 16.89 | 16.54 | 16.61 | 33,065 | -0.20(-1.16%) |
Aug 08, 2012 | 16.98 | 17.00 | 16.76 | 16.80 | 10,593 | -0.05(-0.31%) |
Aug 07, 2012 | 16.93 | 17.16 | 16.85 | 16.86 | 23,374 | +0.08(+0.45%) |
Aug 06, 2012 | 16.70 | 17.14 | 16.67 | 16.78 | 60,125 | -0.11(-0.67%) |
Aug 03, 2012 | 16.75 | 17.04 | 16.67 | 16.89 | 48,282 | +0.44(+2.65%) |
Aug 02, 2012 | 16.26 | 16.62 | 16.25 | 16.46 | 36,638 | +0.09(+0.55%) |
Aug 01, 2012 | 16.60 | 16.69 | 16.32 | 16.37 | 56,432 | -0.21(-1.26%) |
Jul 31, 2012 | 16.25 | 16.70 | 16.25 | 16.58 | 60,851 | +0.32(+1.97%) |
Jul 30, 2012 | 16.61 | 16.70 | 16.23 | 16.25 | 32,674 | -0.38(-2.29%) |
Jul 27, 2012 | 16.31 | 16.81 | 16.08 | 16.64 | 109,929 | +0.37(+2.25%) |
Jul 26, 2012 | 16.37 | 16.52 | 16.09 | 16.27 | 43,403 | +0.19(+1.21%) |
Jul 25, 2012 | 16.58 | 16.86 | 15.96 | 16.08 | 62,442 | -0.33(-2.00%) |
Jul 24, 2012 | 16.64 | 16.64 | 16.37 | 16.40 | 21,686 | -0.13(-0.81%) |
Jul 23, 2012 | 16.48 | 16.85 | 16.43 | 16.54 | 30,177 | -0.28(-1.68%) |
Jul 20, 2012 | 17.02 | 17.12 | 16.73 | 16.82 | 75,262 | -0.38(-2.21%) |
Jul 19, 2012 | 17.63 | 17.63 | 17.18 | 17.20 | 36,638 | -0.39(-2.21%) |
Jul 18, 2012 | 17.41 | 17.81 | 17.37 | 17.59 | 26,446 | +0.23(+1.33%) |
Jul 17, 2012 | 17.43 | 17.60 | 17.17 | 17.36 | 36,461 | +0.01(+0.04%) |
Jul 16, 2012 | 17.40 | 17.51 | 17.26 | 17.35 | 15,248 | -0.11(-0.64%) |
Jul 13, 2012 | 17.16 | 17.62 | 17.16 | 17.46 | 40,140 | +0.33(+1.92%) |
Jul 12, 2012 | 16.87 | 17.28 | 16.81 | 17.14 | 82,256 | +0.19(+1.10%) |
Jul 11, 2012 | 16.91 | 17.07 | 16.83 | 16.95 | 62,046 | -0.01(-0.09%) |
Jul 10, 2012 | 17.17 | 17.22 | 16.79 | 16.96 | 51,337 | -0.13(-0.79%) |
Jul 09, 2012 | 17.28 | 17.31 | 16.79 | 17.10 | 70,536 | -0.27(-1.55%) |
Jul 06, 2012 | 17.17 | 17.50 | 17.17 | 17.37 | 24,150 | -0.04(-0.26%) |
Jul 05, 2012 | 17.23 | 17.48 | 17.19 | 17.41 | 18,832 | +0.06(+0.34%) |
Jul 03, 2012 | 17.19 | 17.43 | 16.77 | 17.35 | 55,656 | +0.06(+0.35%) |
Jul 02, 2012 | 16.90 | 17.33 | 16.88 | 17.29 | 72,014 | +0.43(+2.57%) |
Jun 29, 2012 | 16.83 | 17.02 | 16.73 | 16.86 | 60,678 | +0.32(+1.94%) |
Jun 28, 2012 | 16.52 | 16.64 | 16.31 | 16.54 | 41,890 | -0.11(-0.67%) |
Jun 27, 2012 | 16.17 | 16.71 | 16.14 | 16.65 | 29,320 | +0.46(+2.81%) |
Jun 26, 2012 | 15.96 | 16.37 | 15.94 | 16.20 | 34,992 | +0.28(+1.73%) |
Jun 25, 2012 | 15.74 | 16.10 | 15.74 | 15.92 | 69,293 | -0.14(-0.88%) |
Jun 22, 2012 | 16.01 | 16.16 | 15.80 | 16.06 | 111,557 | +0.24(+1.51%) |
Jun 21, 2012 | 16.28 | 16.28 | 15.76 | 15.82 | 81,425 | -0.43(-2.66%) |
Jun 20, 2012 | 16.02 | 16.36 | 16.02 | 16.25 | 34,897 | +0.17(+1.07%) |
Jun 19, 2012 | 15.77 | 16.13 | 15.63 | 16.08 | 71,998 | +0.34(+2.13%) |
Jun 18, 2012 | 15.77 | 15.98 | 15.67 | 15.75 | 37,217 | -0.14(-0.89%) |
Jun 15, 2012 | 16.02 | 16.20 | 15.78 | 15.89 | 126,109 | -0.22(-1.34%) |
Jun 14, 2012 | 15.94 | 16.21 | 15.87 | 16.11 | 42,492 | +0.19(+1.17%) |
Jun 13, 2012 | 16.23 | 16.43 | 15.85 | 15.92 | 29,209 | -0.32(-1.98%) |
Jun 12, 2012 | 16.11 | 16.25 | 15.83 | 16.24 | 20,898 | +0.22(+1.40%) |
Jun 11, 2012 | 16.31 | 16.46 | 15.96 | 16.02 | 63,195 | -0.21(-1.29%) |
Jun 08, 2012 | 15.90 | 16.25 | 15.81 | 16.23 | 32,240 | +0.25(+1.59%) |
Jun 07, 2012 | 16.06 | 16.32 | 15.78 | 15.97 | 54,552 | +0.12(+0.75%) |
Jun 06, 2012 | 15.52 | 15.93 | 15.35 | 15.85 | 68,923 | +0.44(+2.86%) |
Jun 05, 2012 | 15.37 | 15.71 | 15.34 | 15.41 | 51,718 | -0.07(-0.43%) |
Jun 04, 2012 | 15.43 | 15.63 | 15.32 | 15.48 | 32,610 | +0.14(+0.90%) |