Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.61 | 18.61 | 18.33 | 18.52 | 1,259,435 | -0.01(-0.03%) |
Aug 30, 2012 | 18.51 | 18.58 | 18.34 | 18.52 | 744,610 | -0.02(-0.12%) |
Aug 29, 2012 | 18.47 | 18.55 | 18.40 | 18.54 | 732,848 | +0.19(+1.05%) |
Aug 27, 2012 | 18.40 | 18.43 | 18.31 | 18.35 | 700,163 | +0.04(+0.21%) |
Aug 24, 2012 | 18.12 | 18.34 | 18.00 | 18.31 | 856,867 | +0.20(+1.10%) |
Aug 23, 2012 | 18.20 | 18.24 | 17.98 | 18.11 | 1,092,144 | -0.13(-0.73%) |
Aug 22, 2012 | 18.23 | 18.25 | 18.08 | 18.25 | 548,241 | +0.01(+0.03%) |
Aug 21, 2012 | 18.29 | 18.36 | 18.18 | 18.24 | 716,843 | +0.01(+0.06%) |
Aug 20, 2012 | 18.42 | 18.44 | 18.16 | 18.23 | 931,384 | -0.18(-0.96%) |
Aug 17, 2012 | 18.38 | 18.43 | 18.27 | 18.41 | 739,810 | +0.06(+0.33%) |
Aug 16, 2012 | 18.25 | 18.38 | 18.13 | 18.34 | 650,895 | +0.12(+0.64%) |
Aug 15, 2012 | 18.16 | 18.36 | 18.15 | 18.23 | 616,427 | +0.02(+0.12%) |
Aug 14, 2012 | 18.41 | 18.43 | 18.16 | 18.21 | 967,483 | -0.14(-0.78%) |
Aug 13, 2012 | 18.26 | 18.45 | 18.26 | 18.35 | 1,277,952 | +0.02(+0.12%) |
Aug 10, 2012 | 18.27 | 18.36 | 18.18 | 18.33 | 729,212 | +0.06(+0.33%) |
Aug 09, 2012 | 18.38 | 18.48 | 18.20 | 18.27 | 1,010,877 | -0.10(-0.57%) |
Aug 08, 2012 | 18.55 | 18.55 | 18.27 | 18.37 | 1,278,744 | -0.14(-0.75%) |
Aug 07, 2012 | 18.63 | 18.63 | 18.35 | 18.51 | 1,597,454 | -0.02(-0.12%) |
Aug 06, 2012 | 18.47 | 18.61 | 18.41 | 18.53 | 970,969 | +0.07(+0.36%) |
Aug 03, 2012 | 18.37 | 18.57 | 18.31 | 18.47 | 1,974,300 | +0.22(+1.21%) |
Aug 02, 2012 | 17.92 | 18.25 | 17.84 | 18.25 | 1,863,472 | +0.23(+1.29%) |
Aug 01, 2012 | 17.77 | 18.16 | 17.70 | 18.01 | 2,704,470 | +0.24(+1.37%) |
Jul 31, 2012 | 17.81 | 17.84 | 17.66 | 17.77 | 1,088,124 | -0.02(-0.12%) |
Jul 30, 2012 | 17.84 | 17.92 | 17.73 | 17.79 | 797,142 | -0.03(-0.19%) |
Jul 27, 2012 | 17.80 | 17.97 | 17.75 | 17.83 | 837,522 | +0.12(+0.69%) |
Jul 26, 2012 | 17.70 | 17.85 | 17.64 | 17.70 | 935,621 | +0.19(+1.07%) |
Jul 25, 2012 | 17.60 | 17.62 | 17.27 | 17.52 | 714,071 | +0.04(+0.22%) |
Jul 24, 2012 | 17.54 | 17.67 | 17.35 | 17.48 | 1,186,992 | -0.07(-0.38%) |
Jul 23, 2012 | 17.34 | 17.57 | 17.34 | 17.54 | 871,892 | +0.01(+0.06%) |
Jul 20, 2012 | 17.52 | 17.59 | 17.42 | 17.53 | 901,650 | -0.04(-0.22%) |
Jul 19, 2012 | 17.82 | 17.82 | 17.41 | 17.57 | 886,236 | -0.19(-1.08%) |
Jul 18, 2012 | 17.89 | 17.94 | 17.65 | 17.76 | 796,235 | -0.19(-1.04%) |
Jul 17, 2012 | 17.96 | 18.02 | 17.75 | 17.95 | 530,563 | +0.07(+0.37%) |
Jul 16, 2012 | 17.87 | 18.00 | 17.86 | 17.88 | 568,336 | -0.03(-0.18%) |
Jul 13, 2012 | 17.80 | 18.01 | 17.77 | 17.92 | 883,903 | +0.09(+0.49%) |
Jul 12, 2012 | 17.54 | 17.96 | 17.47 | 17.83 | 1,518,890 | +0.24(+1.34%) |
Jul 11, 2012 | 17.64 | 17.66 | 17.39 | 17.59 | 791,302 | -0.07(-0.37%) |
Jul 10, 2012 | 17.89 | 17.89 | 17.56 | 17.66 | 785,894 | -0.17(-0.95%) |
Jul 09, 2012 | 17.78 | 17.83 | 17.67 | 17.83 | 969,384 | +0.02(+0.09%) |
Jul 06, 2012 | 17.58 | 17.84 | 17.57 | 17.81 | 548,005 | +0.06(+0.34%) |
Jul 05, 2012 | 17.79 | 17.89 | 17.65 | 17.75 | 971,847 | -0.08(-0.43%) |
Jul 03, 2012 | 17.77 | 17.88 | 17.75 | 17.83 | 307,082 | +0.06(+0.34%) |
Jul 02, 2012 | 17.57 | 17.83 | 17.49 | 17.77 | 1,331,217 | +0.20(+1.12%) |
Jun 29, 2012 | 17.35 | 17.57 | 17.24 | 17.57 | 1,431,551 | +0.44(+2.56%) |
Jun 28, 2012 | 16.95 | 17.13 | 16.85 | 17.13 | 1,128,147 | +0.09(+0.51%) |
Jun 27, 2012 | 17.12 | 17.24 | 17.00 | 17.05 | 1,490,060 | -0.07(-0.42%) |
Jun 26, 2012 | 17.06 | 17.23 | 16.86 | 17.12 | 1,438,417 | +0.11(+0.65%) |
Jun 25, 2012 | 16.77 | 17.07 | 16.77 | 17.01 | 1,220,523 | +0.01(+0.03%) |
Jun 22, 2012 | 17.12 | 17.13 | 16.88 | 17.00 | 13,967,668 | -0.01(-0.03%) |
Jun 21, 2012 | 17.30 | 17.32 | 16.94 | 17.01 | 1,563,105 | -0.27(-1.59%) |
Jun 20, 2012 | 17.21 | 17.31 | 17.11 | 17.28 | 1,463,185 | +0.13(+0.74%) |
Jun 19, 2012 | 17.07 | 17.32 | 16.98 | 17.15 | 2,458,226 | +0.16(+0.94%) |
Jun 18, 2012 | 16.91 | 17.06 | 16.84 | 17.00 | 2,838,359 | +0.04(+0.23%) |
Jun 15, 2012 | 16.91 | 17.04 | 16.85 | 16.96 | 2,631,766 | -0.01(-0.06%) |
Jun 14, 2012 | 16.89 | 17.03 | 16.83 | 16.97 | 1,608,112 | +0.14(+0.81%) |
Jun 13, 2012 | 16.81 | 17.06 | 16.81 | 16.83 | 1,455,143 | -0.08(-0.49%) |
Jun 12, 2012 | 16.83 | 16.95 | 16.70 | 16.91 | 1,149,469 | +0.13(+0.75%) |
Jun 11, 2012 | 17.44 | 17.44 | 16.78 | 16.79 | 1,847,526 | -0.49(-2.82%) |
Jun 08, 2012 | 17.20 | 17.29 | 17.04 | 17.28 | 1,644,335 | +0.03(+0.16%) |
Jun 07, 2012 | 17.53 | 17.63 | 17.24 | 17.25 | 1,726,476 | -0.10(-0.57%) |
Jun 06, 2012 | 17.00 | 17.35 | 16.92 | 17.35 | 1,768,383 | +0.43(+2.53%) |
Jun 05, 2012 | 16.48 | 16.93 | 16.44 | 16.92 | 2,067,109 | +0.35(+2.12%) |
Jun 04, 2012 | 16.61 | 16.77 | 16.41 | 16.57 | 1,888,095 | -0.03(-0.20%) |