Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.62 | 17.62 | 17.44 | 17.44 | 48,750 | -0.06(-0.36%) |
Aug 30, 2012 | 17.56 | 17.62 | 17.44 | 17.50 | 64,476 | -0.12(-0.71%) |
Aug 29, 2012 | 17.50 | 17.66 | 17.50 | 17.62 | 40,717 | +0.12(+0.71%) |
Aug 27, 2012 | 17.50 | 17.62 | 17.31 | 17.50 | 37,470 | +0.03(+0.18%) |
Aug 24, 2012 | 17.37 | 17.53 | 17.37 | 17.47 | 27,309 | +0.06(+0.36%) |
Aug 23, 2012 | 17.66 | 17.66 | 17.41 | 17.41 | 52,022 | -0.22(-1.24%) |
Aug 22, 2012 | 17.72 | 17.75 | 17.59 | 17.62 | 34,958 | -0.16(-0.88%) |
Aug 21, 2012 | 17.97 | 18.00 | 17.75 | 17.78 | 65,666 | -0.16(-0.87%) |
Aug 20, 2012 | 17.91 | 17.97 | 17.81 | 17.94 | 44,212 | -0.03(-0.17%) |
Aug 17, 2012 | 17.75 | 17.97 | 17.75 | 17.97 | 84,461 | +0.16(+0.88%) |
Aug 16, 2012 | 17.75 | 17.87 | 17.62 | 17.81 | 75,420 | -0.03(-0.18%) |
Aug 15, 2012 | 17.62 | 17.84 | 17.59 | 17.84 | 58,841 | +0.12(+0.71%) |
Aug 14, 2012 | 17.84 | 17.91 | 17.62 | 17.72 | 83,384 | -0.12(-0.70%) |
Aug 13, 2012 | 17.72 | 17.84 | 17.53 | 17.84 | 52,893 | +0.06(+0.35%) |
Aug 10, 2012 | 17.47 | 17.84 | 17.34 | 17.78 | 122,645 | +0.31(+1.79%) |
Aug 09, 2012 | 17.44 | 17.53 | 17.41 | 17.47 | 56,706 | +0.03(+0.18%) |
Aug 08, 2012 | 17.31 | 17.50 | 17.00 | 17.44 | 55,852 | +0.09(+0.54%) |
Aug 07, 2012 | 17.34 | 17.41 | 17.28 | 17.34 | 102,998 | +0.12(+0.73%) |
Aug 06, 2012 | 17.22 | 17.34 | 17.16 | 17.22 | 64,696 | +0.03(+0.18%) |
Aug 03, 2012 | 16.94 | 17.31 | 16.87 | 17.19 | 101,662 | +0.41(+2.42%) |
Aug 02, 2012 | 16.87 | 16.97 | 16.69 | 16.78 | 61,560 | -0.09(-0.56%) |
Aug 01, 2012 | 17.28 | 17.34 | 16.87 | 16.87 | 91,215 | -0.34(-2.00%) |
Jul 31, 2012 | 17.19 | 17.34 | 17.16 | 17.22 | 62,467 | -0.06(-0.36%) |
Jul 30, 2012 | 17.47 | 17.47 | 17.28 | 17.28 | 32,092 | -0.16(-0.90%) |
Jul 27, 2012 | 17.28 | 17.47 | 17.09 | 17.44 | 98,337 | +0.28(+1.64%) |
Jul 26, 2012 | 17.28 | 17.28 | 17.06 | 17.16 | 60,406 | +0.03(+0.18%) |
Jul 25, 2012 | 17.28 | 17.34 | 17.12 | 17.12 | 41,610 | -0.09(-0.54%) |
Jul 24, 2012 | 17.41 | 17.66 | 17.19 | 17.22 | 68,216 | -0.03(-0.18%) |
Jul 23, 2012 | 17.66 | 17.66 | 17.19 | 17.25 | 55,122 | -0.31(-1.78%) |
Jul 20, 2012 | 17.59 | 17.81 | 17.50 | 17.56 | 93,805 | -0.12(-0.71%) |
Jul 19, 2012 | 17.78 | 17.81 | 17.62 | 17.69 | 79,776 | -0.19(-1.05%) |
Jul 18, 2012 | 17.91 | 17.97 | 17.72 | 17.87 | 77,620 | +0.00(+0.00%) |
Jul 17, 2012 | 17.94 | 17.94 | 17.69 | 17.87 | 60,680 | +0.03(+0.17%) |
Jul 16, 2012 | 17.94 | 17.94 | 17.78 | 17.84 | 76,452 | -0.09(-0.52%) |
Jul 13, 2012 | 17.78 | 18.03 | 17.72 | 17.94 | 129,233 | +0.19(+1.06%) |
Jul 12, 2012 | 17.59 | 17.78 | 17.37 | 17.75 | 95,046 | +0.06(+0.35%) |
Jul 11, 2012 | 17.69 | 17.72 | 17.42 | 17.69 | 90,417 | +0.03(+0.18%) |
Jul 10, 2012 | 17.56 | 17.66 | 17.44 | 17.66 | 95,888 | +0.09(+0.53%) |
Jul 09, 2012 | 17.56 | 17.56 | 17.37 | 17.56 | 85,272 | +0.00(+0.00%) |
Jul 06, 2012 | 17.41 | 17.56 | 17.31 | 17.56 | 48,046 | +0.00(+0.00%) |
Jul 05, 2012 | 17.53 | 17.62 | 17.44 | 17.56 | 74,550 | +0.06(+0.36%) |
Jul 03, 2012 | 17.44 | 17.56 | 17.22 | 17.50 | 55,017 | +0.09(+0.54%) |
Jul 02, 2012 | 17.19 | 17.41 | 16.87 | 17.41 | 109,472 | +0.34(+2.01%) |
Jun 29, 2012 | 16.75 | 17.16 | 16.57 | 17.06 | 166,636 | +0.44(+2.63%) |
Jun 28, 2012 | 16.44 | 16.62 | 16.31 | 16.62 | 56,392 | +0.00(+0.00%) |
Jun 27, 2012 | 16.31 | 16.66 | 16.19 | 16.62 | 96,283 | +0.44(+2.70%) |
Jun 26, 2012 | 16.50 | 16.69 | 16.16 | 16.19 | 113,542 | -0.22(-1.33%) |
Jun 25, 2012 | 16.44 | 16.56 | 16.34 | 16.41 | 40,134 | -0.31(-1.87%) |
Jun 22, 2012 | 16.53 | 16.81 | 16.34 | 16.72 | 194,392 | +0.34(+2.10%) |
Jun 21, 2012 | 16.84 | 16.84 | 16.31 | 16.37 | 59,802 | -0.44(-2.60%) |
Jun 20, 2012 | 16.87 | 17.00 | 16.69 | 16.81 | 38,414 | -0.03(-0.19%) |
Jun 19, 2012 | 16.56 | 16.97 | 16.50 | 16.84 | 63,526 | +0.34(+2.08%) |
Jun 18, 2012 | 16.66 | 16.69 | 16.44 | 16.50 | 62,269 | -0.31(-1.86%) |
Jun 15, 2012 | 16.50 | 16.84 | 16.44 | 16.81 | 153,552 | +0.38(+2.28%) |
Jun 14, 2012 | 16.19 | 16.47 | 16.09 | 16.44 | 71,229 | +0.31(+1.94%) |
Jun 13, 2012 | 16.12 | 16.47 | 16.06 | 16.12 | 55,804 | +0.00(+0.00%) |
Jun 12, 2012 | 16.31 | 16.34 | 16.06 | 16.12 | 58,260 | -0.06(-0.39%) |
Jun 11, 2012 | 16.62 | 16.66 | 16.16 | 16.19 | 88,015 | -0.22(-1.33%) |
Jun 08, 2012 | 16.16 | 16.44 | 16.03 | 16.41 | 49,159 | +0.19(+1.16%) |
Jun 07, 2012 | 16.25 | 16.41 | 16.12 | 16.22 | 102,684 | +0.09(+0.58%) |
Jun 06, 2012 | 16.09 | 16.12 | 15.94 | 16.12 | 84,116 | +0.09(+0.58%) |
Jun 05, 2012 | 15.87 | 16.12 | 15.87 | 16.03 | 58,075 | +0.03(+0.20%) |
Jun 04, 2012 | 15.81 | 16.31 | 15.81 | 16.00 | 62,562 | +0.31(+1.99%) |