Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.63 | 19.64 | 19.30 | 19.35 | 122,706 | -0.13(-0.67%) |
Aug 30, 2012 | 19.69 | 19.69 | 19.32 | 19.48 | 36,249 | +0.64(+3.40%) |
Aug 29, 2012 | 18.92 | 18.96 | 18.84 | 18.84 | 20,627 | -0.52(-2.69%) |
Aug 27, 2012 | 19.51 | 19.59 | 19.36 | 19.36 | 162,088 | -0.14(-0.72%) |
Aug 24, 2012 | 19.43 | 19.62 | 19.32 | 19.50 | 45,061 | -0.21(-1.07%) |
Aug 23, 2012 | 19.59 | 19.81 | 19.54 | 19.71 | 14,914 | +0.16(+0.82%) |
Aug 22, 2012 | 19.45 | 19.55 | 19.31 | 19.55 | 18,159 | +0.00(+0.00%) |
Aug 21, 2012 | 19.73 | 19.84 | 19.54 | 19.55 | 48,990 | -0.03(-0.15%) |
Aug 20, 2012 | 19.63 | 19.68 | 19.54 | 19.58 | 17,967 | -0.10(-0.51%) |
Aug 17, 2012 | 19.77 | 19.78 | 19.59 | 19.68 | 42,076 | +0.06(+0.31%) |
Aug 16, 2012 | 19.42 | 19.70 | 19.40 | 19.62 | 59,234 | +0.41(+2.16%) |
Aug 15, 2012 | 19.24 | 19.31 | 19.19 | 19.21 | 19,765 | -0.05(-0.28%) |
Aug 14, 2012 | 19.28 | 19.35 | 19.23 | 19.26 | 23,086 | +0.04(+0.21%) |
Aug 13, 2012 | 19.38 | 19.43 | 19.18 | 19.22 | 29,122 | +0.04(+0.20%) |
Aug 11, 2012 | 19.08 | 19.21 | 18.98 | 19.18 | 32,087 | +0.00(+0.00%) |
Aug 10, 2012 | 19.08 | 19.21 | 18.98 | 19.18 | 32,087 | -0.14(-0.71%) |
Aug 09, 2012 | 19.22 | 19.40 | 19.21 | 19.32 | 26,911 | -0.13(-0.67%) |
Aug 08, 2012 | 19.26 | 19.57 | 19.26 | 19.45 | 21,149 | -0.06(-0.31%) |
Aug 07, 2012 | 19.57 | 19.70 | 19.48 | 19.51 | 43,303 | +0.40(+2.09%) |
Aug 06, 2012 | 19.12 | 19.36 | 19.06 | 19.11 | 128,135 | +0.07(+0.37%) |
Aug 03, 2012 | 18.64 | 19.18 | 18.64 | 19.04 | 195,773 | +0.98(+5.43%) |
Aug 02, 2012 | 18.46 | 18.68 | 18.01 | 18.06 | 39,345 | -1.09(-5.69%) |
Aug 01, 2012 | 19.40 | 19.42 | 19.05 | 19.15 | 167,464 | +0.26(+1.38%) |
Jul 31, 2012 | 18.96 | 19.09 | 18.87 | 18.89 | 41,879 | -0.16(-0.84%) |
Jul 30, 2012 | 18.79 | 19.14 | 18.79 | 19.05 | 42,813 | -0.15(-0.78%) |
Jul 27, 2012 | 18.67 | 19.25 | 18.66 | 19.20 | 43,067 | +0.55(+2.95%) |
Jul 26, 2012 | 18.33 | 18.69 | 18.33 | 18.65 | 62,880 | +0.97(+5.49%) |
Jul 25, 2012 | 17.83 | 17.85 | 17.57 | 17.68 | 50,485 | +0.25(+1.43%) |
Jul 24, 2012 | 17.86 | 17.86 | 17.35 | 17.43 | 96,283 | -0.43(-2.41%) |
Jul 23, 2012 | 17.84 | 17.95 | 17.71 | 17.86 | 20,242 | -0.47(-2.56%) |
Jul 20, 2012 | 18.39 | 18.45 | 18.27 | 18.33 | 15,112 | -0.77(-4.03%) |
Jul 19, 2012 | 19.28 | 19.28 | 19.07 | 19.10 | 46,471 | -0.24(-1.24%) |
Jul 18, 2012 | 19.27 | 19.48 | 19.27 | 19.34 | 116,229 | +0.20(+1.04%) |
Jul 17, 2012 | 19.16 | 19.22 | 18.94 | 19.14 | 39,636 | -0.12(-0.62%) |
Jul 16, 2012 | 19.20 | 19.31 | 19.07 | 19.26 | 24,847 | +0.12(+0.63%) |
Jul 14, 2012 | 19.00 | 19.33 | 18.99 | 19.14 | 475,232 | +0.00(+0.00%) |
Jul 13, 2012 | 19.00 | 19.33 | 18.99 | 19.14 | 475,232 | +0.34(+1.81%) |
Jul 12, 2012 | 18.60 | 18.84 | 18.45 | 18.80 | 74,824 | +0.65(+3.58%) |
Jul 11, 2012 | 18.12 | 18.27 | 18.01 | 18.15 | 18,507 | +0.03(+0.17%) |
Jul 10, 2012 | 18.36 | 18.40 | 18.08 | 18.12 | 30,835 | -0.14(-0.77%) |
Jul 09, 2012 | 18.35 | 18.36 | 18.15 | 18.26 | 17,927 | +0.30(+1.68%) |
Jul 06, 2012 | 18.02 | 18.06 | 17.84 | 17.96 | 23,811 | -0.36(-1.97%) |
Jul 05, 2012 | 18.51 | 18.51 | 18.19 | 18.32 | 124,462 | -0.30(-1.61%) |
Jul 03, 2012 | 18.35 | 18.75 | 18.35 | 18.62 | 18,937 | +0.18(+0.98%) |
Jul 02, 2012 | 18.49 | 18.66 | 18.41 | 18.44 | 66,981 | +0.02(+0.11%) |
Jun 30, 2012 | 18.35 | 18.49 | 18.28 | 18.42 | 62,380 | +0.01(+0.04%) |
Jun 29, 2012 | 18.35 | 18.49 | 18.28 | 18.41 | 63,206 | +0.79(+4.49%) |
Jun 28, 2012 | 17.78 | 17.91 | 17.48 | 17.62 | 51,031 | +0.84(+5.01%) |
Jun 27, 2012 | 16.67 | 16.78 | 16.61 | 16.78 | 31,745 | +0.07(+0.42%) |
Jun 26, 2012 | 16.75 | 16.78 | 16.64 | 16.71 | 28,006 | -0.02(-0.12%) |
Jun 25, 2012 | 16.98 | 17.00 | 16.73 | 16.73 | 185,696 | -0.82(-4.67%) |
Jun 22, 2012 | 17.65 | 17.65 | 17.47 | 17.55 | 33,437 | +0.33(+1.92%) |
Jun 21, 2012 | 17.74 | 17.78 | 17.22 | 17.22 | 64,795 | -0.43(-2.44%) |
Jun 20, 2012 | 17.63 | 17.82 | 17.49 | 17.65 | 99,960 | +0.41(+2.38%) |
Jun 19, 2012 | 17.29 | 17.67 | 17.00 | 17.24 | 117,477 | +0.22(+1.29%) |
Jun 18, 2012 | 17.24 | 17.33 | 16.96 | 17.02 | 69,041 | -0.52(-2.96%) |
Jun 15, 2012 | 17.41 | 17.54 | 17.38 | 17.54 | 240,041 | +0.28(+1.62%) |
Jun 14, 2012 | 17.18 | 17.35 | 17.18 | 17.26 | 31,335 | +0.28(+1.65%) |
Jun 13, 2012 | 16.99 | 17.21 | 16.97 | 16.98 | 60,704 | -0.07(-0.41%) |
Jun 12, 2012 | 16.89 | 17.06 | 16.62 | 17.05 | 26,682 | +0.24(+1.43%) |
Jun 11, 2012 | 17.18 | 17.18 | 16.79 | 16.81 | 32,473 | -0.12(-0.71%) |
Jun 08, 2012 | 16.67 | 16.94 | 16.65 | 16.93 | 159,515 | +0.09(+0.53%) |
Jun 07, 2012 | 17.19 | 17.29 | 16.79 | 16.84 | 289,505 | +0.35(+2.12%) |
Jun 06, 2012 | 16.15 | 16.49 | 16.15 | 16.49 | 67,157 | +0.49(+3.06%) |
Jun 05, 2012 | 15.95 | 16.11 | 15.91 | 16.00 | 58,680 | -0.18(-1.11%) |
Jun 04, 2012 | 16.22 | 16.29 | 16.08 | 16.18 | 59,150 | +0.23(+1.44%) |
Jun 02, 2012 | 16.07 | 16.17 | 15.84 | 15.95 | 196,481 | +0.00(+0.00%) |