Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.47 | 16.50 | 16.19 | 16.30 | 464,622 | +0.02(+0.10%) |
Aug 30, 2012 | 16.44 | 16.45 | 16.22 | 16.29 | 394,447 | -0.26(-1.56%) |
Aug 29, 2012 | 16.56 | 16.60 | 16.24 | 16.54 | 778,170 | +0.14(+0.86%) |
Aug 27, 2012 | 16.50 | 16.50 | 16.15 | 16.40 | 646,837 | -0.05(-0.33%) |
Aug 24, 2012 | 16.62 | 16.65 | 16.32 | 16.46 | 555,260 | -0.25(-1.49%) |
Aug 23, 2012 | 17.11 | 17.11 | 16.58 | 16.71 | 709,911 | -0.41(-2.37%) |
Aug 22, 2012 | 16.96 | 17.19 | 16.77 | 17.11 | 760,293 | +0.06(+0.37%) |
Aug 21, 2012 | 17.71 | 17.90 | 16.95 | 17.05 | 1,629,993 | -1.01(-5.61%) |
Aug 20, 2012 | 17.88 | 18.17 | 17.85 | 18.06 | 1,027,589 | +0.07(+0.39%) |
Aug 17, 2012 | 17.60 | 18.03 | 17.53 | 17.99 | 1,162,541 | +0.40(+2.26%) |
Aug 16, 2012 | 17.17 | 17.71 | 17.07 | 17.60 | 812,668 | +0.37(+2.17%) |
Aug 15, 2012 | 17.06 | 17.25 | 16.98 | 17.22 | 481,131 | +0.13(+0.78%) |
Aug 14, 2012 | 17.38 | 17.52 | 17.02 | 17.09 | 867,024 | -0.22(-1.26%) |
Aug 13, 2012 | 17.58 | 17.58 | 17.11 | 17.31 | 881,135 | -0.27(-1.51%) |
Aug 10, 2012 | 17.39 | 17.62 | 17.21 | 17.57 | 868,635 | +0.08(+0.45%) |
Aug 09, 2012 | 17.44 | 17.50 | 17.29 | 17.50 | 1,133,514 | -0.01(-0.04%) |
Aug 08, 2012 | 17.36 | 17.56 | 17.20 | 17.50 | 751,997 | +0.01(+0.04%) |
Aug 07, 2012 | 17.44 | 17.75 | 17.33 | 17.50 | 887,078 | +0.16(+0.90%) |
Aug 06, 2012 | 17.11 | 17.48 | 17.09 | 17.34 | 795,796 | +0.22(+1.28%) |
Aug 03, 2012 | 17.06 | 17.36 | 16.99 | 17.12 | 1,075,854 | +0.43(+2.57%) |
Aug 02, 2012 | 16.58 | 17.10 | 16.46 | 16.69 | 1,026,361 | -0.12(-0.74%) |
Aug 01, 2012 | 17.00 | 17.15 | 16.80 | 16.82 | 1,058,366 | -0.11(-0.65%) |
Jul 31, 2012 | 16.71 | 17.20 | 16.71 | 16.93 | 1,216,635 | +0.16(+0.93%) |
Jul 30, 2012 | 16.97 | 16.99 | 16.58 | 16.77 | 1,350,440 | -0.20(-1.15%) |
Jul 27, 2012 | 16.89 | 17.04 | 16.68 | 16.97 | 1,613,907 | +0.27(+1.59%) |
Jul 26, 2012 | 16.80 | 16.93 | 16.38 | 16.70 | 1,479,735 | +0.21(+1.28%) |
Jul 25, 2012 | 17.01 | 17.10 | 16.43 | 16.49 | 1,578,286 | -0.43(-2.54%) |
Jul 24, 2012 | 17.30 | 17.38 | 16.71 | 16.92 | 879,595 | -0.36(-2.08%) |
Jul 23, 2012 | 16.97 | 17.42 | 16.89 | 17.28 | 801,717 | -0.24(-1.38%) |
Jul 20, 2012 | 17.50 | 17.61 | 17.37 | 17.52 | 863,165 | -0.20(-1.10%) |
Jul 19, 2012 | 17.74 | 17.85 | 17.58 | 17.71 | 607,182 | +0.03(+0.18%) |
Jul 18, 2012 | 17.42 | 17.80 | 17.32 | 17.68 | 1,101,573 | +0.10(+0.58%) |
Jul 17, 2012 | 17.64 | 17.75 | 17.23 | 17.58 | 1,020,221 | +0.04(+0.22%) |
Jul 16, 2012 | 17.66 | 17.81 | 17.36 | 17.54 | 1,553,232 | -0.23(-1.27%) |
Jul 13, 2012 | 17.25 | 17.82 | 17.22 | 17.77 | 1,086,452 | +0.55(+3.17%) |
Jul 12, 2012 | 16.89 | 17.39 | 16.75 | 17.22 | 1,609,706 | +0.07(+0.41%) |
Jul 11, 2012 | 17.05 | 17.17 | 16.85 | 17.15 | 1,364,119 | +0.21(+1.24%) |
Jul 10, 2012 | 17.19 | 17.33 | 16.82 | 16.94 | 1,579,481 | -0.09(-0.55%) |
Jul 09, 2012 | 16.84 | 17.16 | 16.66 | 17.04 | 1,322,358 | -0.01(-0.05%) |
Jul 06, 2012 | 16.75 | 17.10 | 16.61 | 17.04 | 1,158,378 | +0.00(+0.00%) |
Jul 05, 2012 | 16.27 | 17.07 | 16.27 | 17.04 | 1,729,068 | +0.33(+1.96%) |
Jul 03, 2012 | 16.02 | 17.02 | 16.01 | 16.72 | 1,302,309 | +0.62(+3.83%) |
Jul 02, 2012 | 15.91 | 16.10 | 15.68 | 16.10 | 1,475,407 | +0.13(+0.83%) |
Jun 29, 2012 | 15.28 | 16.15 | 15.16 | 15.97 | 2,698,770 | +1.00(+6.67%) |
Jun 28, 2012 | 14.44 | 14.97 | 14.31 | 14.97 | 2,517,404 | +1.22(+8.85%) |
Jun 27, 2012 | 13.47 | 13.79 | 13.38 | 13.75 | 716,302 | +0.30(+2.26%) |
Jun 26, 2012 | 13.35 | 13.56 | 13.24 | 13.45 | 702,134 | +0.19(+1.41%) |
Jun 25, 2012 | 13.38 | 13.38 | 13.16 | 13.26 | 776,054 | -0.32(-2.35%) |
Jun 22, 2012 | 13.43 | 13.64 | 13.16 | 13.58 | 2,186,474 | +0.23(+1.69%) |
Jun 21, 2012 | 13.67 | 13.74 | 13.23 | 13.35 | 1,322,493 | -0.30(-2.17%) |
Jun 20, 2012 | 13.17 | 13.75 | 13.14 | 13.65 | 954,325 | +0.45(+3.43%) |
Jun 19, 2012 | 12.73 | 13.32 | 12.69 | 13.20 | 668,458 | +0.59(+4.70%) |
Jun 18, 2012 | 12.53 | 12.64 | 12.33 | 12.60 | 709,966 | -0.07(-0.55%) |
Jun 15, 2012 | 12.46 | 12.74 | 12.36 | 12.68 | 1,002,844 | +0.23(+1.82%) |
Jun 14, 2012 | 12.42 | 12.50 | 12.28 | 12.45 | 568,031 | +0.03(+0.25%) |
Jun 13, 2012 | 12.64 | 12.76 | 12.36 | 12.42 | 658,410 | -0.28(-2.21%) |
Jun 12, 2012 | 12.52 | 12.76 | 12.41 | 12.70 | 846,356 | +0.25(+1.99%) |
Jun 11, 2012 | 13.05 | 13.13 | 12.45 | 12.45 | 551,990 | -0.43(-3.31%) |
Jun 08, 2012 | 12.85 | 12.94 | 12.56 | 12.88 | 563,087 | +0.01(+0.06%) |
Jun 07, 2012 | 13.02 | 13.28 | 12.86 | 12.87 | 691,833 | +0.12(+0.91%) |
Jun 06, 2012 | 12.56 | 12.75 | 12.48 | 12.75 | 641,727 | +0.34(+2.74%) |
Jun 05, 2012 | 12.27 | 12.51 | 12.23 | 12.41 | 499,617 | +0.04(+0.31%) |
Jun 04, 2012 | 12.34 | 12.45 | 12.06 | 12.37 | 875,290 | +0.08(+0.63%) |