Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.55 | 16.84 | 16.54 | 16.78 | 8,131 | +0.12(+0.72%) |
Aug 30, 2012 | 16.45 | 16.67 | 16.31 | 16.66 | 7,900 | +0.26(+1.59%) |
Aug 29, 2012 | 16.11 | 16.40 | 16.10 | 16.40 | 65,298 | -0.02(-0.12%) |
Aug 27, 2012 | 16.76 | 16.76 | 16.40 | 16.42 | 78,876 | -0.31(-1.85%) |
Aug 24, 2012 | 17.07 | 17.17 | 16.70 | 16.73 | 220,140 | -0.44(-2.56%) |
Aug 23, 2012 | 17.03 | 17.21 | 16.62 | 17.17 | 88,593 | -0.05(-0.29%) |
Aug 22, 2012 | 17.08 | 17.24 | 16.96 | 17.22 | 61,535 | +0.15(+0.88%) |
Aug 21, 2012 | 17.12 | 17.17 | 16.63 | 17.07 | 38,885 | +0.01(+0.06%) |
Aug 20, 2012 | 16.91 | 17.08 | 16.78 | 17.06 | 40,823 | +0.14(+0.83%) |
Aug 17, 2012 | 16.83 | 16.92 | 16.76 | 16.92 | 37,932 | +0.10(+0.59%) |
Aug 16, 2012 | 17.00 | 17.21 | 16.77 | 16.82 | 30,270 | -0.24(-1.41%) |
Aug 15, 2012 | 17.11 | 17.13 | 16.94 | 17.06 | 14,859 | -0.27(-1.56%) |
Aug 14, 2012 | 17.06 | 17.36 | 17.02 | 17.33 | 30,242 | +0.28(+1.64%) |
Aug 13, 2012 | 17.12 | 17.13 | 17.00 | 17.05 | 11,932 | -0.20(-1.16%) |
Aug 10, 2012 | 17.40 | 17.41 | 17.17 | 17.25 | 18,038 | -0.42(-2.38%) |
Aug 09, 2012 | 17.69 | 18.38 | 17.67 | 17.67 | 39,563 | -0.17(-0.95%) |
Aug 08, 2012 | 17.62 | 17.87 | 17.61 | 17.84 | 10,280 | +0.13(+0.73%) |
Aug 07, 2012 | 17.42 | 17.76 | 17.42 | 17.71 | 9,686 | +0.35(+2.02%) |
Aug 06, 2012 | 17.04 | 17.36 | 16.90 | 17.36 | 77,105 | +0.20(+1.17%) |
Aug 03, 2012 | 17.15 | 17.38 | 17.07 | 17.16 | 26,410 | -0.12(-0.69%) |
Aug 02, 2012 | 17.99 | 18.00 | 17.09 | 17.28 | 34,673 | -0.99(-5.44%) |
Aug 01, 2012 | 18.40 | 18.56 | 18.16 | 18.27 | 57,338 | -0.30(-1.63%) |
Jul 31, 2012 | 18.55 | 18.79 | 18.31 | 18.58 | 45,469 | -0.02(-0.13%) |
Jul 30, 2012 | 18.37 | 18.67 | 18.37 | 18.60 | 33,364 | +0.57(+3.16%) |
Jul 27, 2012 | 18.01 | 18.06 | 17.85 | 18.03 | 23,221 | -0.17(-0.93%) |
Jul 26, 2012 | 18.03 | 18.20 | 17.81 | 18.20 | 11,049 | +0.21(+1.17%) |
Jul 25, 2012 | 18.16 | 18.17 | 17.84 | 17.99 | 38,505 | -0.21(-1.16%) |
Jul 24, 2012 | 18.00 | 18.24 | 17.92 | 18.20 | 50,411 | +0.31(+1.73%) |
Jul 23, 2012 | 17.75 | 18.00 | 17.73 | 17.89 | 25,245 | -0.03(-0.17%) |
Jul 20, 2012 | 17.79 | 17.92 | 17.65 | 17.92 | 51,273 | +0.23(+1.30%) |
Jul 19, 2012 | 17.66 | 17.75 | 17.55 | 17.69 | 47,893 | +0.01(+0.06%) |
Jul 18, 2012 | 17.40 | 17.73 | 17.38 | 17.68 | 77,205 | +0.47(+2.73%) |
Jul 17, 2012 | 17.17 | 17.35 | 17.17 | 17.21 | 17,752 | -0.06(-0.35%) |
Jul 16, 2012 | 17.53 | 17.58 | 17.23 | 17.27 | 24,068 | -0.33(-1.88%) |
Jul 13, 2012 | 17.45 | 17.74 | 17.42 | 17.60 | 5,327 | +0.07(+0.40%) |
Jul 12, 2012 | 17.35 | 17.73 | 16.97 | 17.53 | 54,299 | +0.09(+0.49%) |
Jul 11, 2012 | 17.25 | 17.50 | 17.19 | 17.45 | 19,436 | +0.38(+2.20%) |
Jul 10, 2012 | 17.30 | 17.40 | 17.05 | 17.07 | 37,440 | -0.52(-2.96%) |
Jul 09, 2012 | 17.53 | 17.60 | 17.38 | 17.59 | 11,640 | +0.45(+2.63%) |
Jul 06, 2012 | 17.84 | 18.15 | 17.07 | 17.14 | 37,316 | -0.67(-3.76%) |
Jul 05, 2012 | 17.61 | 17.89 | 17.50 | 17.81 | 30,587 | +0.24(+1.35%) |
Jul 03, 2012 | 17.56 | 17.64 | 17.51 | 17.57 | 14,806 | +0.12(+0.69%) |
Jul 02, 2012 | 17.38 | 17.50 | 17.10 | 17.45 | 20,888 | +0.01(+0.07%) |
Jun 29, 2012 | 17.27 | 17.48 | 16.96 | 17.44 | 153,270 | +0.26(+1.51%) |
Jun 28, 2012 | 17.37 | 17.37 | 16.84 | 17.18 | 59,350 | -0.08(-0.46%) |
Jun 27, 2012 | 17.72 | 17.78 | 17.22 | 17.26 | 117,552 | -0.16(-0.92%) |
Jun 26, 2012 | 17.17 | 17.42 | 17.01 | 17.42 | 40,512 | +0.41(+2.41%) |
Jun 25, 2012 | 17.20 | 17.24 | 17.00 | 17.01 | 23,452 | +0.08(+0.47%) |
Jun 22, 2012 | 16.72 | 16.97 | 16.72 | 16.93 | 34,130 | +0.20(+1.20%) |
Jun 21, 2012 | 16.63 | 16.94 | 16.53 | 16.73 | 29,643 | +0.11(+0.66%) |
Jun 20, 2012 | 16.87 | 16.87 | 16.48 | 16.62 | 181,437 | +0.01(+0.06%) |
Jun 19, 2012 | 16.62 | 16.72 | 16.44 | 16.61 | 40,806 | -0.26(-1.55%) |
Jun 18, 2012 | 16.54 | 16.92 | 16.45 | 16.87 | 19,202 | +0.49(+3.00%) |
Jun 15, 2012 | 16.28 | 16.46 | 16.26 | 16.38 | 11,873 | -0.16(-0.98%) |
Jun 14, 2012 | 15.68 | 16.54 | 15.48 | 16.54 | 72,179 | +1.06(+6.86%) |
Jun 13, 2012 | 15.50 | 15.58 | 15.42 | 15.48 | 15,845 | -0.07(-0.45%) |
Jun 12, 2012 | 15.64 | 15.74 | 15.55 | 15.55 | 8,260 | -0.05(-0.29%) |
Jun 11, 2012 | 15.96 | 15.96 | 15.55 | 15.60 | 20,699 | -0.40(-2.53%) |
Jun 08, 2012 | 15.90 | 16.04 | 15.90 | 16.00 | 16,332 | +0.12(+0.76%) |
Jun 07, 2012 | 16.30 | 16.30 | 15.80 | 15.88 | 23,445 | -0.46(-2.82%) |
Jun 06, 2012 | 16.30 | 16.59 | 16.26 | 16.34 | 19,351 | +0.01(+0.06%) |
Jun 05, 2012 | 16.55 | 16.55 | 16.33 | 16.33 | 28,255 | -0.03(-0.18%) |
Jun 04, 2012 | 16.21 | 16.40 | 16.11 | 16.36 | 36,739 | +0.38(+2.39%) |