Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.17 | 18.22 | 18.12 | 18.20 | 5,653 | +0.23(+1.26%) |
Aug 30, 2012 | 18.15 | 18.15 | 17.94 | 17.97 | 27,862 | -0.26(-1.43%) |
Aug 29, 2012 | 18.22 | 18.25 | 18.15 | 18.23 | 9,803 | -0.15(-0.81%) |
Aug 27, 2012 | 18.31 | 18.38 | 18.28 | 18.38 | 12,956 | +0.03(+0.17%) |
Aug 24, 2012 | 18.30 | 18.36 | 18.30 | 18.35 | 1,620 | -0.03(-0.15%) |
Aug 23, 2012 | 18.37 | 18.41 | 18.33 | 18.38 | 28,842 | +0.12(+0.66%) |
Aug 22, 2012 | 18.36 | 18.36 | 18.24 | 18.26 | 10,896 | -0.12(-0.68%) |
Aug 21, 2012 | 18.45 | 18.55 | 18.38 | 18.38 | 5,593 | +0.04(+0.21%) |
Aug 20, 2012 | 18.34 | 18.34 | 18.34 | 18.34 | 326 | -0.05(-0.27%) |
Aug 17, 2012 | 18.34 | 18.40 | 18.34 | 18.39 | 10,880 | -0.11(-0.58%) |
Aug 16, 2012 | 18.43 | 18.50 | 18.43 | 18.50 | 3,005 | +0.02(+0.08%) |
Aug 15, 2012 | 18.40 | 18.48 | 18.40 | 18.48 | 1,390 | +0.05(+0.29%) |
Aug 14, 2012 | 18.48 | 18.55 | 18.43 | 18.43 | 14,864 | +0.01(+0.06%) |
Aug 13, 2012 | 18.35 | 18.43 | 18.35 | 18.42 | 24,346 | -0.07(-0.39%) |
Aug 10, 2012 | 18.40 | 18.49 | 18.29 | 18.49 | 7,909 | +0.00(+0.02%) |
Aug 09, 2012 | 18.40 | 18.53 | 18.40 | 18.49 | 7,467 | +0.12(+0.66%) |
Aug 08, 2012 | 18.31 | 18.43 | 18.31 | 18.37 | 18,510 | -0.05(-0.26%) |
Aug 07, 2012 | 18.44 | 18.45 | 18.41 | 18.41 | 9,012 | +0.01(+0.04%) |
Aug 06, 2012 | 18.36 | 18.45 | 18.36 | 18.41 | 10,373 | +0.17(+0.94%) |
Aug 03, 2012 | 18.25 | 18.35 | 18.23 | 18.23 | 19,788 | +0.44(+2.45%) |
Aug 02, 2012 | 17.79 | 17.94 | 17.69 | 17.80 | 25,893 | -0.20(-1.13%) |
Aug 01, 2012 | 18.03 | 18.08 | 18.00 | 18.00 | 5,243 | +0.08(+0.45%) |
Jul 31, 2012 | 18.14 | 18.14 | 17.92 | 17.92 | 11,142 | -0.16(-0.90%) |
Jul 30, 2012 | 17.97 | 18.10 | 17.97 | 18.09 | 5,117 | -0.03(-0.19%) |
Jul 27, 2012 | 17.85 | 18.12 | 17.85 | 18.12 | 16,390 | +0.44(+2.51%) |
Jul 26, 2012 | 17.65 | 17.72 | 17.65 | 17.68 | 5,572 | +0.31(+1.81%) |
Jul 25, 2012 | 17.43 | 17.44 | 17.36 | 17.36 | 6,027 | +0.13(+0.73%) |
Jul 24, 2012 | 17.36 | 17.36 | 17.17 | 17.24 | 8,063 | -0.14(-0.79%) |
Jul 23, 2012 | 17.38 | 17.39 | 17.36 | 17.37 | 7,773 | -0.41(-2.32%) |
Jul 20, 2012 | 17.86 | 17.86 | 17.74 | 17.79 | 3,494 | -0.25(-1.41%) |
Jul 19, 2012 | 18.02 | 18.05 | 17.99 | 18.04 | 7,172 | +0.10(+0.58%) |
Jul 18, 2012 | 17.75 | 17.94 | 17.73 | 17.94 | 5,473 | +0.07(+0.41%) |
Jul 17, 2012 | 17.78 | 17.86 | 17.76 | 17.86 | 28,630 | +0.15(+0.87%) |
Jul 16, 2012 | 17.70 | 17.71 | 17.64 | 17.71 | 2,765 | -0.04(-0.22%) |
Jul 13, 2012 | 17.66 | 17.75 | 17.66 | 17.75 | 6,359 | +0.26(+1.49%) |
Jul 12, 2012 | 17.33 | 17.49 | 17.33 | 17.49 | 12,051 | -0.18(-1.00%) |
Jul 11, 2012 | 17.67 | 17.71 | 17.53 | 17.66 | 5,556 | +0.10(+0.55%) |
Jul 10, 2012 | 17.83 | 17.83 | 17.53 | 17.57 | 7,456 | -0.07(-0.39%) |
Jul 09, 2012 | 17.63 | 17.68 | 17.58 | 17.64 | 15,462 | -0.16(-0.90%) |
Jul 06, 2012 | 17.84 | 17.84 | 17.76 | 17.80 | 6,934 | -0.29(-1.61%) |
Jul 05, 2012 | 18.08 | 18.11 | 18.07 | 18.09 | 6,181 | -0.12(-0.65%) |
Jul 03, 2012 | 18.14 | 18.21 | 18.14 | 18.21 | 684 | +0.18(+1.00%) |
Jul 02, 2012 | 17.89 | 18.03 | 17.89 | 18.03 | 8,264 | +0.26(+1.43%) |
Jun 29, 2012 | 17.82 | 17.94 | 17.77 | 17.77 | 8,638 | +0.70(+4.07%) |
Jun 28, 2012 | 17.14 | 17.19 | 17.04 | 17.08 | 7,807 | -0.24(-1.37%) |
Jun 27, 2012 | 17.27 | 17.31 | 17.26 | 17.31 | 3,643 | +0.16(+0.95%) |
Jun 26, 2012 | 17.10 | 17.15 | 17.10 | 17.15 | 4,150 | +0.12(+0.69%) |
Jun 25, 2012 | 17.00 | 17.03 | 16.96 | 17.03 | 8,311 | -0.19(-1.10%) |
Jun 22, 2012 | 17.14 | 17.23 | 17.14 | 17.22 | 2,985 | +0.09(+0.55%) |
Jun 21, 2012 | 17.47 | 17.61 | 17.12 | 17.13 | 22,737 | -0.49(-2.80%) |
Jun 20, 2012 | 17.63 | 17.68 | 17.54 | 17.62 | 8,388 | -0.13(-0.74%) |
Jun 19, 2012 | 17.61 | 17.76 | 17.61 | 17.76 | 2,329 | +0.41(+2.35%) |
Jun 18, 2012 | 17.35 | 17.49 | 17.32 | 17.35 | 42,874 | +0.13(+0.77%) |
Jun 15, 2012 | 17.18 | 17.25 | 17.16 | 17.22 | 42,499 | +0.15(+0.89%) |
Jun 14, 2012 | 16.92 | 17.07 | 16.91 | 17.07 | 11,551 | +0.12(+0.69%) |
Jun 13, 2012 | 17.02 | 17.08 | 16.95 | 16.95 | 7,297 | -0.06(-0.38%) |
Jun 12, 2012 | 16.92 | 17.01 | 16.84 | 17.01 | 3,239 | +0.21(+1.24%) |
Jun 11, 2012 | 17.11 | 17.11 | 16.80 | 16.80 | 4,277 | -0.08(-0.49%) |
Jun 08, 2012 | 16.75 | 16.89 | 16.72 | 16.89 | 18,618 | -0.11(-0.67%) |
Jun 07, 2012 | 17.22 | 17.22 | 16.99 | 17.00 | 3,242 | +0.06(+0.33%) |
Jun 06, 2012 | 16.65 | 16.94 | 16.65 | 16.94 | 36,135 | +0.56(+3.44%) |
Jun 05, 2012 | 16.42 | 16.48 | 16.38 | 16.38 | 15,222 | +0.02(+0.09%) |
Jun 04, 2012 | 16.35 | 16.37 | 16.24 | 16.37 | 29,290 | +0.09(+0.58%) |