Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.33 | 18.38 | 17.98 | 18.24 | 732,201 | +0.14(+0.77%) |
Aug 30, 2012 | 18.35 | 18.43 | 17.95 | 18.10 | 596,799 | -0.35(-1.90%) |
Aug 29, 2012 | 18.80 | 19.04 | 18.35 | 18.45 | 924,472 | -0.10(-0.54%) |
Aug 27, 2012 | 18.74 | 18.80 | 18.40 | 18.55 | 491,361 | -0.16(-0.86%) |
Aug 24, 2012 | 18.60 | 18.87 | 18.47 | 18.71 | 412,513 | +0.01(+0.05%) |
Aug 23, 2012 | 18.86 | 19.03 | 18.66 | 18.70 | 506,139 | -0.18(-0.95%) |
Aug 22, 2012 | 19.07 | 19.26 | 18.80 | 18.88 | 502,780 | -0.27(-1.41%) |
Aug 21, 2012 | 19.46 | 19.54 | 18.97 | 19.15 | 659,759 | -0.23(-1.19%) |
Aug 20, 2012 | 19.72 | 19.95 | 19.26 | 19.38 | 858,474 | -0.09(-0.46%) |
Aug 17, 2012 | 19.07 | 19.58 | 19.05 | 19.47 | 1,094,008 | +0.41(+2.15%) |
Aug 16, 2012 | 18.43 | 19.18 | 18.39 | 19.06 | 1,055,471 | +0.60(+3.25%) |
Aug 15, 2012 | 18.28 | 18.72 | 18.25 | 18.46 | 843,000 | +0.21(+1.15%) |
Aug 14, 2012 | 18.17 | 18.30 | 18.03 | 18.25 | 892,368 | +0.17(+0.94%) |
Aug 13, 2012 | 18.09 | 18.13 | 17.72 | 18.08 | 657,848 | +0.01(+0.06%) |
Aug 10, 2012 | 18.24 | 18.29 | 17.78 | 18.07 | 639,215 | -0.22(-1.20%) |
Aug 09, 2012 | 17.95 | 18.64 | 17.95 | 18.29 | 991,854 | +0.36(+2.01%) |
Aug 08, 2012 | 17.94 | 18.22 | 17.68 | 17.93 | 1,061,806 | +0.04(+0.22%) |
Aug 07, 2012 | 18.23 | 18.50 | 17.76 | 17.89 | 1,367,176 | -0.16(-0.89%) |
Aug 06, 2012 | 18.10 | 18.75 | 17.81 | 18.05 | 1,115,572 | -0.04(-0.22%) |
Aug 03, 2012 | 17.51 | 18.88 | 16.55 | 18.09 | 4,765,670 | +2.11(+13.20%) |
Aug 02, 2012 | 15.35 | 16.07 | 15.35 | 15.98 | 1,312,120 | +0.62(+4.04%) |
Aug 01, 2012 | 16.03 | 16.08 | 12.86 | 15.36 | 5,436,241 | -0.60(-3.76%) |
Jul 31, 2012 | 16.03 | 16.12 | 15.73 | 15.96 | 627,659 | -0.13(-0.81%) |
Jul 30, 2012 | 16.13 | 16.54 | 15.71 | 16.09 | 481,118 | +0.01(+0.06%) |
Jul 27, 2012 | 15.87 | 16.18 | 15.55 | 16.08 | 637,708 | +0.34(+2.16%) |
Jul 26, 2012 | 15.90 | 16.28 | 15.54 | 15.74 | 705,533 | +0.18(+1.16%) |
Jul 25, 2012 | 15.58 | 15.70 | 15.31 | 15.56 | 435,331 | +0.12(+0.78%) |
Jul 24, 2012 | 15.75 | 15.79 | 15.37 | 15.44 | 719,842 | -0.26(-1.66%) |
Jul 23, 2012 | 15.43 | 15.79 | 15.15 | 15.70 | 277,399 | -0.01(-0.06%) |
Jul 20, 2012 | 15.75 | 15.76 | 15.64 | 15.71 | 570,440 | -0.20(-1.26%) |
Jul 19, 2012 | 16.09 | 16.32 | 15.81 | 15.91 | 623,920 | -0.13(-0.81%) |
Jul 18, 2012 | 15.98 | 16.05 | 15.78 | 16.04 | 425,540 | +0.01(+0.06%) |
Jul 17, 2012 | 16.03 | 16.14 | 15.92 | 16.03 | 282,364 | +0.08(+0.50%) |
Jul 16, 2012 | 15.90 | 16.07 | 15.75 | 15.95 | 491,903 | -0.03(-0.19%) |
Jul 13, 2012 | 15.99 | 16.22 | 15.96 | 15.98 | 311,818 | +0.00(+0.00%) |
Jul 12, 2012 | 15.89 | 16.16 | 15.57 | 15.98 | 570,011 | -0.06(-0.37%) |
Jul 11, 2012 | 16.06 | 16.26 | 15.95 | 16.04 | 528,702 | -0.01(-0.06%) |
Jul 10, 2012 | 16.18 | 16.38 | 15.92 | 16.05 | 760,756 | -0.03(-0.19%) |
Jul 09, 2012 | 16.00 | 16.20 | 15.86 | 16.08 | 522,940 | +0.07(+0.44%) |
Jul 06, 2012 | 15.83 | 16.04 | 15.78 | 16.01 | 726,052 | -0.03(-0.19%) |
Jul 05, 2012 | 16.15 | 16.24 | 15.87 | 16.04 | 565,718 | -0.17(-1.05%) |
Jul 03, 2012 | 15.59 | 16.21 | 15.52 | 16.21 | 569,642 | +0.61(+3.91%) |
Jul 02, 2012 | 15.07 | 15.80 | 15.04 | 15.60 | 1,318,316 | +0.56(+3.72%) |
Jun 29, 2012 | 14.46 | 15.24 | 14.46 | 15.04 | 1,573,741 | +0.95(+6.74%) |
Jun 28, 2012 | 13.92 | 14.23 | 13.68 | 14.09 | 1,727,346 | +0.09(+0.64%) |
Jun 27, 2012 | 13.95 | 14.13 | 13.61 | 14.00 | 1,568,887 | +0.07(+0.50%) |
Jun 26, 2012 | 14.27 | 14.36 | 13.77 | 13.93 | 1,916,654 | -0.28(-1.97%) |
Jun 25, 2012 | 14.59 | 14.71 | 13.98 | 14.21 | 2,104,473 | -0.59(-3.99%) |
Jun 22, 2012 | 14.92 | 15.04 | 14.72 | 14.80 | 1,122,236 | +0.03(+0.20%) |
Jun 21, 2012 | 15.87 | 16.04 | 14.55 | 14.77 | 1,990,108 | -1.09(-6.87%) |
Jun 20, 2012 | 16.13 | 16.22 | 15.68 | 15.86 | 973,414 | -0.23(-1.43%) |
Jun 19, 2012 | 16.15 | 16.37 | 15.96 | 16.09 | 1,060,466 | +0.04(+0.25%) |
Jun 18, 2012 | 16.19 | 16.19 | 15.95 | 16.05 | 588,552 | -0.24(-1.47%) |
Jun 15, 2012 | 16.54 | 16.57 | 16.28 | 16.29 | 768,984 | -0.19(-1.15%) |
Jun 14, 2012 | 15.92 | 16.53 | 15.92 | 16.48 | 872,486 | +0.58(+3.65%) |
Jun 13, 2012 | 15.52 | 16.20 | 15.52 | 15.90 | 1,311,894 | +0.31(+1.99%) |
Jun 12, 2012 | 15.44 | 15.63 | 15.27 | 15.59 | 610,565 | +0.26(+1.70%) |
Jun 11, 2012 | 16.09 | 16.18 | 15.33 | 15.33 | 851,457 | -0.58(-3.65%) |
Jun 08, 2012 | 16.23 | 16.23 | 15.78 | 15.91 | 970,481 | -0.40(-2.45%) |
Jun 07, 2012 | 16.61 | 16.81 | 16.19 | 16.31 | 813,281 | -0.01(-0.06%) |
Jun 06, 2012 | 16.04 | 16.34 | 16.00 | 16.32 | 421,973 | +0.49(+3.10%) |
Jun 05, 2012 | 15.62 | 16.10 | 15.57 | 15.83 | 765,607 | +0.06(+0.38%) |
Jun 04, 2012 | 15.90 | 16.05 | 15.42 | 15.77 | 936,880 | -0.09(-0.57%) |