Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.98 | 19.04 | 18.91 | 18.95 | 97,288 | +0.08(+0.42%) |
Aug 30, 2012 | 18.93 | 18.93 | 18.86 | 18.87 | 43,842 | -0.11(-0.56%) |
Aug 29, 2012 | 18.92 | 19.00 | 18.91 | 18.98 | 28,116 | +0.11(+0.58%) |
Aug 27, 2012 | 18.94 | 18.94 | 18.84 | 18.87 | 103,397 | +0.00(+0.01%) |
Aug 24, 2012 | 18.73 | 18.89 | 18.72 | 18.87 | 61,787 | +0.13(+0.67%) |
Aug 23, 2012 | 18.82 | 18.83 | 18.72 | 18.74 | 64,574 | -0.13(-0.69%) |
Aug 22, 2012 | 18.79 | 18.89 | 18.79 | 18.87 | 259,619 | +0.06(+0.32%) |
Aug 21, 2012 | 18.87 | 18.94 | 18.79 | 18.81 | 38,925 | -0.03(-0.15%) |
Aug 20, 2012 | 18.87 | 18.87 | 18.80 | 18.84 | 43,967 | -0.04(-0.23%) |
Aug 17, 2012 | 18.86 | 18.89 | 18.85 | 18.88 | 40,650 | +0.07(+0.36%) |
Aug 16, 2012 | 18.71 | 18.85 | 18.67 | 18.81 | 62,645 | +0.10(+0.54%) |
Aug 15, 2012 | 18.70 | 18.73 | 18.69 | 18.71 | 67,469 | +0.06(+0.30%) |
Aug 14, 2012 | 18.73 | 18.73 | 18.62 | 18.66 | 87,658 | +0.04(+0.21%) |
Aug 13, 2012 | 18.59 | 18.62 | 18.52 | 18.62 | 65,828 | +0.02(+0.10%) |
Aug 10, 2012 | 18.57 | 18.61 | 18.51 | 18.60 | 201,375 | -0.02(-0.12%) |
Aug 09, 2012 | 18.64 | 18.66 | 18.60 | 18.62 | 150,503 | -0.04(-0.22%) |
Aug 08, 2012 | 18.57 | 18.68 | 18.53 | 18.66 | 292,795 | -0.02(-0.13%) |
Aug 07, 2012 | 18.65 | 18.75 | 18.65 | 18.69 | 270,027 | +0.11(+0.57%) |
Aug 06, 2012 | 18.59 | 18.64 | 18.57 | 18.58 | 85,831 | +0.04(+0.24%) |
Aug 03, 2012 | 18.52 | 18.57 | 18.46 | 18.54 | 100,658 | +0.30(+1.63%) |
Aug 02, 2012 | 18.14 | 18.33 | 18.07 | 18.24 | 562,481 | +0.01(+0.07%) |
Aug 01, 2012 | 18.42 | 18.43 | 18.22 | 18.23 | 376,448 | -0.12(-0.64%) |
Jul 31, 2012 | 18.44 | 18.44 | 18.34 | 18.34 | 90,201 | -0.15(-0.79%) |
Jul 30, 2012 | 18.54 | 18.56 | 18.43 | 18.49 | 125,903 | -0.00(-0.02%) |
Jul 27, 2012 | 18.30 | 18.54 | 18.29 | 18.50 | 55,380 | +0.31(+1.71%) |
Jul 26, 2012 | 18.15 | 18.19 | 18.05 | 18.18 | 54,006 | +0.29(+1.63%) |
Jul 25, 2012 | 17.95 | 17.99 | 17.87 | 17.89 | 88,814 | -0.05(-0.30%) |
Jul 24, 2012 | 18.14 | 18.14 | 17.85 | 17.95 | 105,500 | -0.12(-0.67%) |
Jul 23, 2012 | 18.05 | 18.09 | 17.91 | 18.07 | 66,233 | -0.24(-1.31%) |
Jul 20, 2012 | 18.39 | 18.40 | 18.30 | 18.31 | 63,801 | -0.19(-1.05%) |
Jul 19, 2012 | 18.49 | 18.58 | 18.44 | 18.50 | 44,807 | +0.10(+0.54%) |
Jul 18, 2012 | 18.29 | 18.45 | 18.28 | 18.40 | 80,762 | +0.05(+0.29%) |
Jul 17, 2012 | 18.32 | 18.39 | 18.16 | 18.35 | 106,078 | +0.16(+0.89%) |
Jul 16, 2012 | 18.24 | 18.27 | 18.14 | 18.19 | 76,948 | -0.10(-0.55%) |
Jul 13, 2012 | 18.08 | 18.31 | 18.08 | 18.29 | 85,555 | +0.25(+1.41%) |
Jul 12, 2012 | 17.97 | 18.10 | 17.85 | 18.03 | 431,046 | -0.07(-0.37%) |
Jul 11, 2012 | 18.20 | 18.20 | 17.99 | 18.10 | 110,964 | -0.09(-0.48%) |
Jul 10, 2012 | 18.35 | 18.38 | 18.11 | 18.19 | 138,641 | -0.08(-0.46%) |
Jul 09, 2012 | 18.33 | 18.38 | 18.21 | 18.27 | 99,965 | -0.07(-0.36%) |
Jul 06, 2012 | 18.28 | 18.35 | 18.27 | 18.34 | 65,228 | -0.06(-0.33%) |
Jul 05, 2012 | 18.31 | 18.47 | 18.31 | 18.40 | 78,095 | +0.03(+0.17%) |
Jul 03, 2012 | 18.37 | 18.41 | 18.29 | 18.37 | 61,746 | -0.01(-0.04%) |
Jul 02, 2012 | 18.40 | 18.40 | 18.25 | 18.37 | 563,134 | +0.11(+0.59%) |
Jun 29, 2012 | 18.09 | 18.27 | 18.09 | 18.27 | 133,457 | +0.40(+2.23%) |
Jun 28, 2012 | 17.82 | 17.88 | 17.69 | 17.87 | 99,618 | -0.07(-0.41%) |
Jun 27, 2012 | 17.96 | 17.99 | 17.89 | 17.94 | 568,496 | +0.00(+0.03%) |
Jun 26, 2012 | 17.79 | 18.00 | 17.78 | 17.94 | 221,156 | +0.19(+1.09%) |
Jun 25, 2012 | 17.84 | 17.84 | 17.66 | 17.74 | 442,312 | -0.24(-1.34%) |
Jun 22, 2012 | 17.96 | 18.00 | 17.91 | 17.98 | 36,088 | +0.10(+0.57%) |
Jun 21, 2012 | 18.24 | 18.24 | 17.88 | 17.88 | 105,607 | -0.33(-1.83%) |
Jun 20, 2012 | 18.32 | 18.32 | 18.10 | 18.22 | 107,657 | -0.02(-0.09%) |
Jun 19, 2012 | 18.17 | 18.29 | 18.13 | 18.23 | 54,575 | +0.13(+0.72%) |
Jun 18, 2012 | 17.91 | 18.11 | 17.88 | 18.10 | 59,048 | +0.15(+0.86%) |
Jun 15, 2012 | 17.84 | 17.95 | 17.84 | 17.95 | 40,977 | +0.15(+0.87%) |
Jun 14, 2012 | 17.58 | 17.85 | 17.58 | 17.79 | 82,008 | +0.25(+1.43%) |
Jun 13, 2012 | 17.66 | 17.75 | 17.51 | 17.54 | 46,455 | -0.22(-1.26%) |
Jun 12, 2012 | 17.59 | 17.77 | 17.57 | 17.77 | 79,730 | +0.19(+1.10%) |
Jun 11, 2012 | 17.94 | 17.94 | 17.57 | 17.57 | 82,641 | -0.25(-1.40%) |
Jun 08, 2012 | 17.62 | 17.83 | 17.62 | 17.82 | 65,199 | +0.16(+0.93%) |
Jun 07, 2012 | 17.88 | 17.88 | 17.66 | 17.66 | 101,197 | -0.04(-0.20%) |
Jun 06, 2012 | 17.50 | 17.69 | 17.50 | 17.69 | 47,592 | +0.35(+2.02%) |
Jun 05, 2012 | 17.21 | 17.37 | 17.18 | 17.34 | 126,378 | +0.08(+0.45%) |
Jun 04, 2012 | 17.19 | 17.27 | 17.09 | 17.27 | 463,826 | +0.08(+0.46%) |