Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.15 | 17.17 | 16.93 | 17.00 | 1,146,868 | -0.02(-0.09%) |
Aug 30, 2012 | 17.08 | 17.10 | 17.00 | 17.02 | 1,515,387 | -0.09(-0.54%) |
Aug 29, 2012 | 17.04 | 17.16 | 16.86 | 17.11 | 1,371,679 | +0.30(+1.80%) |
Aug 27, 2012 | 16.91 | 16.97 | 16.76 | 16.81 | 1,067,034 | -0.05(-0.28%) |
Aug 24, 2012 | 16.76 | 16.87 | 16.75 | 16.86 | 1,202,419 | +0.05(+0.28%) |
Aug 23, 2012 | 16.99 | 17.05 | 16.70 | 16.81 | 1,268,825 | -0.21(-1.23%) |
Aug 22, 2012 | 17.08 | 17.24 | 16.98 | 17.02 | 1,062,378 | -0.13(-0.77%) |
Aug 21, 2012 | 17.03 | 17.36 | 17.00 | 17.15 | 1,524,937 | +0.12(+0.68%) |
Aug 20, 2012 | 16.72 | 17.06 | 16.68 | 17.03 | 2,079,492 | -0.05(-0.27%) |
Aug 17, 2012 | 16.97 | 17.11 | 16.90 | 17.08 | 1,185,245 | +0.12(+0.68%) |
Aug 16, 2012 | 16.94 | 17.07 | 16.87 | 16.96 | 1,103,475 | +0.02(+0.09%) |
Aug 15, 2012 | 16.88 | 17.03 | 16.85 | 16.95 | 759,501 | +0.08(+0.46%) |
Aug 14, 2012 | 16.96 | 17.05 | 16.83 | 16.87 | 991,282 | +0.05(+0.28%) |
Aug 13, 2012 | 16.77 | 16.88 | 16.58 | 16.83 | 1,226,178 | +0.09(+0.56%) |
Aug 10, 2012 | 16.82 | 16.85 | 16.64 | 16.73 | 1,106,344 | -0.12(-0.74%) |
Aug 09, 2012 | 16.93 | 16.96 | 16.76 | 16.86 | 625,514 | -0.07(-0.41%) |
Aug 08, 2012 | 16.76 | 16.97 | 16.69 | 16.93 | 1,001,158 | +0.12(+0.69%) |
Aug 07, 2012 | 16.62 | 16.97 | 16.59 | 16.81 | 2,126,499 | -0.08(-0.46%) |
Aug 06, 2012 | 17.10 | 17.27 | 16.87 | 16.89 | 929,454 | -0.22(-1.31%) |
Aug 03, 2012 | 16.89 | 17.15 | 16.82 | 17.11 | 1,010,201 | +0.49(+2.97%) |
Aug 02, 2012 | 16.55 | 16.67 | 16.41 | 16.62 | 1,251,052 | -0.07(-0.42%) |
Aug 01, 2012 | 16.89 | 16.95 | 16.64 | 16.69 | 1,039,603 | -0.13(-0.78%) |
Jul 31, 2012 | 16.84 | 16.96 | 16.79 | 16.82 | 988,526 | -0.07(-0.41%) |
Jul 30, 2012 | 17.06 | 17.09 | 16.86 | 16.89 | 1,050,099 | -0.22(-1.26%) |
Jul 27, 2012 | 17.06 | 17.27 | 16.75 | 17.10 | 1,092,550 | +0.14(+0.82%) |
Jul 26, 2012 | 17.18 | 17.20 | 16.84 | 16.96 | 1,587,644 | +0.01(+0.05%) |
Jul 25, 2012 | 16.91 | 17.01 | 16.78 | 16.96 | 1,200,311 | +0.15(+0.87%) |
Jul 24, 2012 | 16.90 | 17.05 | 16.64 | 16.81 | 2,037,885 | -0.08(-0.46%) |
Jul 23, 2012 | 16.84 | 16.96 | 16.63 | 16.89 | 1,717,191 | -0.22(-1.26%) |
Jul 20, 2012 | 16.96 | 17.14 | 16.82 | 17.10 | 1,399,598 | -0.05(-0.29%) |
Jul 19, 2012 | 17.49 | 18.28 | 16.89 | 17.15 | 3,676,751 | -1.16(-6.34%) |
Jul 18, 2012 | 18.39 | 18.59 | 18.24 | 18.31 | 1,773,531 | -0.17(-0.92%) |
Jul 17, 2012 | 18.47 | 18.54 | 18.24 | 18.48 | 870,253 | +0.16(+0.86%) |
Jul 16, 2012 | 18.34 | 18.54 | 18.17 | 18.33 | 881,306 | -0.07(-0.40%) |
Jul 13, 2012 | 18.00 | 18.41 | 18.00 | 18.40 | 1,282,517 | +0.41(+2.27%) |
Jul 12, 2012 | 17.96 | 18.10 | 17.80 | 17.99 | 811,856 | -0.11(-0.60%) |
Jul 11, 2012 | 18.00 | 18.12 | 17.86 | 18.10 | 949,496 | +0.17(+0.95%) |
Jul 10, 2012 | 18.32 | 18.45 | 17.87 | 17.93 | 1,316,580 | -0.26(-1.44%) |
Jul 09, 2012 | 18.24 | 18.34 | 18.06 | 18.19 | 827,087 | -0.12(-0.63%) |
Jul 06, 2012 | 18.18 | 18.41 | 18.14 | 18.31 | 1,202,478 | -0.08(-0.46%) |
Jul 05, 2012 | 18.19 | 18.48 | 18.18 | 18.39 | 1,929,814 | +0.10(+0.55%) |
Jul 03, 2012 | 18.10 | 18.29 | 18.07 | 18.29 | 467,425 | +0.14(+0.77%) |
Jul 02, 2012 | 18.09 | 18.25 | 17.97 | 18.15 | 1,051,496 | +0.05(+0.30%) |
Jun 29, 2012 | 18.06 | 18.12 | 17.86 | 18.10 | 2,182,637 | +0.37(+2.09%) |
Jun 28, 2012 | 17.20 | 17.74 | 17.13 | 17.73 | 2,004,445 | +0.35(+2.04%) |
Jun 27, 2012 | 17.16 | 17.41 | 17.00 | 17.37 | 826,966 | +0.28(+1.62%) |
Jun 26, 2012 | 16.89 | 17.19 | 16.79 | 17.09 | 624,230 | +0.21(+1.23%) |
Jun 25, 2012 | 16.95 | 16.96 | 16.72 | 16.89 | 836,067 | -0.36(-2.10%) |
Jun 22, 2012 | 17.24 | 17.27 | 17.06 | 17.25 | 2,501,602 | +0.15(+0.90%) |
Jun 21, 2012 | 17.51 | 17.64 | 17.08 | 17.09 | 1,113,250 | -0.42(-2.38%) |
Jun 20, 2012 | 17.41 | 17.61 | 17.30 | 17.51 | 1,028,022 | +0.08(+0.49%) |
Jun 19, 2012 | 17.26 | 17.54 | 17.24 | 17.43 | 1,270,562 | +0.24(+1.39%) |
Jun 18, 2012 | 16.82 | 17.21 | 16.75 | 17.19 | 1,740,961 | +0.24(+1.41%) |
Jun 15, 2012 | 16.62 | 17.02 | 16.51 | 16.95 | 2,554,589 | +0.38(+2.28%) |
Jun 14, 2012 | 16.37 | 16.59 | 16.32 | 16.57 | 1,119,235 | +0.20(+1.23%) |
Jun 13, 2012 | 16.33 | 16.67 | 16.22 | 16.37 | 1,638,561 | -0.05(-0.28%) |
Jun 12, 2012 | 16.17 | 16.42 | 16.03 | 16.42 | 1,766,415 | +0.30(+1.87%) |
Jun 11, 2012 | 16.74 | 16.79 | 16.11 | 16.12 | 1,354,081 | -0.43(-2.61%) |
Jun 08, 2012 | 16.25 | 16.55 | 16.05 | 16.55 | 2,088,452 | +0.29(+1.80%) |
Jun 07, 2012 | 16.59 | 16.73 | 16.23 | 16.25 | 2,112,477 | -0.12(-0.71%) |
Jun 06, 2012 | 16.26 | 16.41 | 16.13 | 16.37 | 1,567,721 | +0.29(+1.82%) |
Jun 05, 2012 | 16.04 | 16.30 | 15.98 | 16.08 | 1,318,799 | +0.02(+0.10%) |
Jun 04, 2012 | 16.37 | 16.41 | 15.99 | 16.06 | 2,228,357 | -0.25(-1.51%) |