Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.02 | 16.03 | 15.84 | 15.94 | 450,692 | -0.03(-0.20%) |
Aug 30, 2012 | 15.97 | 16.02 | 15.92 | 15.97 | 199,430 | -0.05(-0.31%) |
Aug 29, 2012 | 15.97 | 16.09 | 15.93 | 16.02 | 295,611 | +0.04(+0.24%) |
Aug 27, 2012 | 16.05 | 16.05 | 15.96 | 15.98 | 259,209 | -0.01(-0.08%) |
Aug 24, 2012 | 15.92 | 16.06 | 15.90 | 15.99 | 240,290 | +0.02(+0.12%) |
Aug 23, 2012 | 16.13 | 16.13 | 15.92 | 15.97 | 401,272 | -0.17(-1.05%) |
Aug 22, 2012 | 16.24 | 16.31 | 16.14 | 16.14 | 260,253 | -0.09(-0.58%) |
Aug 21, 2012 | 16.38 | 16.46 | 16.17 | 16.24 | 709,944 | -0.08(-0.50%) |
Aug 20, 2012 | 16.36 | 16.38 | 16.30 | 16.32 | 618,805 | -0.04(-0.23%) |
Aug 17, 2012 | 16.30 | 16.37 | 16.29 | 16.36 | 410,024 | +0.04(+0.23%) |
Aug 16, 2012 | 16.32 | 16.35 | 16.28 | 16.32 | 522,947 | +0.01(+0.08%) |
Aug 15, 2012 | 16.38 | 16.47 | 16.30 | 16.31 | 396,843 | -0.11(-0.64%) |
Aug 14, 2012 | 16.49 | 16.51 | 16.38 | 16.41 | 441,728 | +0.00(+0.00%) |
Aug 13, 2012 | 16.53 | 16.57 | 16.37 | 16.41 | 316,425 | -0.10(-0.60%) |
Aug 10, 2012 | 16.52 | 16.55 | 16.40 | 16.51 | 261,809 | -0.02(-0.15%) |
Aug 09, 2012 | 16.42 | 16.62 | 16.39 | 16.54 | 451,459 | +0.07(+0.45%) |
Aug 08, 2012 | 16.44 | 16.55 | 16.35 | 16.46 | 488,354 | -0.06(-0.38%) |
Aug 07, 2012 | 17.22 | 17.24 | 16.49 | 16.52 | 895,571 | -0.71(-4.14%) |
Aug 06, 2012 | 17.30 | 17.40 | 17.22 | 17.24 | 363,938 | -0.01(-0.07%) |
Aug 03, 2012 | 17.10 | 17.34 | 17.10 | 17.25 | 286,839 | +0.29(+1.68%) |
Aug 02, 2012 | 16.90 | 16.98 | 16.85 | 16.96 | 282,922 | +0.04(+0.22%) |
Aug 01, 2012 | 17.22 | 17.39 | 16.92 | 16.93 | 549,233 | -0.25(-1.45%) |
Jul 31, 2012 | 17.25 | 17.33 | 17.16 | 17.18 | 424,012 | -0.11(-0.65%) |
Jul 30, 2012 | 17.24 | 17.35 | 17.16 | 17.29 | 265,962 | +0.06(+0.32%) |
Jul 27, 2012 | 17.05 | 17.34 | 17.00 | 17.23 | 369,205 | +0.24(+1.39%) |
Jul 26, 2012 | 17.03 | 17.09 | 16.88 | 17.00 | 260,784 | +0.14(+0.85%) |
Jul 25, 2012 | 16.79 | 16.88 | 16.66 | 16.85 | 280,671 | +0.16(+0.97%) |
Jul 24, 2012 | 16.94 | 17.06 | 16.60 | 16.69 | 258,021 | -0.19(-1.14%) |
Jul 23, 2012 | 16.91 | 17.01 | 16.88 | 16.88 | 327,967 | -0.24(-1.41%) |
Jul 20, 2012 | 16.96 | 17.27 | 16.93 | 17.13 | 415,647 | +0.07(+0.44%) |
Jul 19, 2012 | 17.06 | 17.21 | 16.87 | 17.05 | 322,929 | -0.03(-0.18%) |
Jul 18, 2012 | 17.00 | 17.10 | 16.90 | 17.08 | 185,953 | +0.09(+0.51%) |
Jul 17, 2012 | 16.97 | 17.11 | 16.86 | 17.00 | 208,928 | +0.05(+0.29%) |
Jul 16, 2012 | 17.00 | 17.03 | 16.89 | 16.95 | 233,480 | -0.05(-0.29%) |
Jul 13, 2012 | 16.87 | 17.03 | 16.87 | 17.00 | 286,832 | +0.17(+1.00%) |
Jul 12, 2012 | 16.75 | 16.90 | 16.70 | 16.83 | 413,858 | +0.01(+0.04%) |
Jul 11, 2012 | 16.82 | 16.89 | 16.73 | 16.82 | 314,004 | +0.01(+0.04%) |
Jul 10, 2012 | 16.78 | 16.92 | 16.76 | 16.82 | 492,233 | +0.10(+0.59%) |
Jul 09, 2012 | 16.73 | 16.76 | 16.62 | 16.72 | 566,277 | -0.01(-0.07%) |
Jul 06, 2012 | 16.51 | 16.77 | 16.51 | 16.73 | 318,713 | +0.11(+0.63%) |
Jul 05, 2012 | 16.74 | 16.81 | 16.61 | 16.62 | 332,671 | -0.11(-0.63%) |
Jul 03, 2012 | 16.77 | 16.79 | 16.69 | 16.73 | 318,138 | +0.01(+0.04%) |
Jul 02, 2012 | 16.62 | 16.77 | 16.51 | 16.72 | 801,935 | +0.16(+0.94%) |
Jun 29, 2012 | 16.80 | 16.80 | 16.52 | 16.57 | 427,784 | -0.03(-0.19%) |
Jun 28, 2012 | 16.29 | 16.60 | 16.23 | 16.60 | 434,116 | +0.22(+1.33%) |
Jun 27, 2012 | 16.28 | 16.45 | 16.27 | 16.38 | 413,565 | +0.19(+1.15%) |
Jun 26, 2012 | 16.16 | 16.29 | 16.11 | 16.19 | 306,557 | +0.03(+0.19%) |
Jun 25, 2012 | 16.11 | 16.23 | 16.09 | 16.16 | 200,245 | -0.11(-0.69%) |
Jun 22, 2012 | 16.21 | 16.33 | 16.15 | 16.28 | 652,955 | +0.16(+0.96%) |
Jun 21, 2012 | 16.27 | 16.37 | 16.07 | 16.12 | 289,441 | -0.17(-1.03%) |
Jun 20, 2012 | 16.38 | 16.42 | 16.26 | 16.29 | 212,533 | -0.12(-0.72%) |
Jun 19, 2012 | 16.41 | 16.51 | 16.29 | 16.41 | 460,486 | +0.07(+0.46%) |
Jun 18, 2012 | 16.28 | 16.38 | 16.28 | 16.33 | 344,332 | -0.01(-0.08%) |
Jun 15, 2012 | 16.31 | 16.43 | 16.25 | 16.34 | 472,263 | +0.06(+0.34%) |
Jun 14, 2012 | 16.24 | 16.31 | 16.16 | 16.29 | 272,265 | +0.09(+0.57%) |
Jun 13, 2012 | 16.12 | 16.28 | 16.06 | 16.19 | 367,233 | +0.01(+0.08%) |
Jun 12, 2012 | 16.24 | 16.26 | 16.04 | 16.18 | 311,108 | -0.02(-0.11%) |
Jun 11, 2012 | 16.33 | 16.48 | 16.19 | 16.20 | 543,407 | -0.02(-0.15%) |
Jun 08, 2012 | 16.07 | 16.24 | 16.03 | 16.23 | 253,755 | +0.11(+0.69%) |
Jun 07, 2012 | 16.28 | 16.28 | 16.09 | 16.11 | 496,391 | -0.02(-0.12%) |
Jun 06, 2012 | 16.03 | 16.13 | 15.92 | 16.13 | 471,417 | +0.17(+1.09%) |
Jun 05, 2012 | 15.77 | 15.97 | 15.73 | 15.96 | 284,323 | +0.12(+0.78%) |
Jun 04, 2012 | 15.79 | 15.90 | 15.76 | 15.84 | 291,088 | +0.07(+0.47%) |