Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.18 | 17.45 | 17.00 | 17.17 | 19,083 | +0.15(+0.87%) |
Aug 30, 2012 | 17.09 | 17.20 | 16.99 | 17.02 | 5,493 | -0.26(-1.49%) |
Aug 29, 2012 | 16.07 | 17.41 | 16.05 | 17.28 | 13,558 | +0.30(+1.75%) |
Aug 27, 2012 | 16.90 | 17.02 | 16.85 | 16.98 | 11,361 | +0.08(+0.46%) |
Aug 24, 2012 | 16.93 | 17.09 | 16.27 | 16.90 | 12,732 | -0.09(-0.55%) |
Aug 23, 2012 | 17.13 | 17.18 | 16.95 | 16.99 | 19,153 | -0.19(-1.09%) |
Aug 22, 2012 | 17.13 | 17.23 | 17.00 | 17.18 | 15,598 | +0.05(+0.32%) |
Aug 21, 2012 | 17.25 | 17.56 | 17.10 | 17.13 | 36,052 | -0.09(-0.50%) |
Aug 20, 2012 | 17.41 | 17.48 | 17.10 | 17.21 | 23,550 | -0.22(-1.25%) |
Aug 17, 2012 | 17.03 | 17.49 | 16.91 | 17.43 | 24,935 | +0.33(+1.92%) |
Aug 16, 2012 | 16.94 | 17.10 | 16.81 | 17.10 | 32,265 | +0.15(+0.87%) |
Aug 15, 2012 | 16.95 | 17.15 | 16.79 | 16.96 | 81,954 | -0.03(-0.18%) |
Aug 14, 2012 | 17.19 | 17.33 | 16.93 | 16.99 | 14,654 | -0.08(-0.46%) |
Aug 13, 2012 | 17.13 | 17.29 | 16.96 | 17.06 | 17,863 | -0.07(-0.41%) |
Aug 10, 2012 | 17.10 | 17.24 | 16.90 | 17.13 | 25,784 | +0.03(+0.18%) |
Aug 09, 2012 | 16.93 | 17.13 | 16.63 | 17.10 | 32,307 | +0.19(+1.11%) |
Aug 08, 2012 | 16.63 | 16.92 | 16.63 | 16.92 | 23,463 | +0.18(+1.07%) |
Aug 07, 2012 | 16.53 | 17.03 | 16.53 | 16.74 | 36,366 | +0.23(+1.42%) |
Aug 06, 2012 | 16.43 | 16.60 | 16.42 | 16.50 | 40,694 | +0.04(+0.24%) |
Aug 03, 2012 | 16.32 | 16.81 | 16.24 | 16.46 | 27,545 | +0.41(+2.53%) |
Aug 02, 2012 | 15.88 | 16.16 | 15.88 | 16.06 | 338,868 | +0.03(+0.19%) |
Aug 01, 2012 | 16.03 | 16.20 | 15.96 | 16.03 | 57,479 | +0.01(+0.05%) |
Jul 31, 2012 | 16.07 | 16.16 | 15.97 | 16.02 | 33,786 | -0.05(-0.34%) |
Jul 30, 2012 | 16.29 | 16.37 | 16.02 | 16.07 | 19,741 | -0.27(-1.66%) |
Jul 27, 2012 | 15.88 | 16.34 | 15.88 | 16.34 | 28,710 | +0.31(+1.93%) |
Jul 26, 2012 | 16.22 | 16.22 | 15.91 | 16.03 | 16,494 | -0.05(-0.29%) |
Jul 25, 2012 | 16.10 | 16.21 | 15.88 | 16.08 | 187,408 | +0.12(+0.73%) |
Jul 24, 2012 | 16.40 | 16.40 | 15.93 | 15.96 | 18,761 | -0.34(-2.09%) |
Jul 23, 2012 | 16.17 | 16.36 | 16.17 | 16.31 | 17,210 | -0.16(-0.99%) |
Jul 20, 2012 | 16.55 | 16.65 | 16.42 | 16.47 | 21,360 | -0.20(-1.21%) |
Jul 19, 2012 | 16.73 | 16.77 | 16.62 | 16.67 | 15,027 | -0.13(-0.78%) |
Jul 18, 2012 | 16.72 | 16.81 | 16.72 | 16.80 | 30,166 | +0.11(+0.65%) |
Jul 17, 2012 | 16.51 | 16.78 | 16.46 | 16.69 | 48,875 | +0.24(+1.46%) |
Jul 16, 2012 | 16.36 | 16.59 | 16.26 | 16.45 | 31,326 | -0.01(-0.05%) |
Jul 13, 2012 | 16.21 | 16.46 | 16.21 | 16.46 | 39,251 | +0.24(+1.48%) |
Jul 12, 2012 | 16.24 | 16.34 | 16.19 | 16.22 | 66,881 | -0.12(-0.71%) |
Jul 11, 2012 | 16.17 | 16.38 | 16.17 | 16.34 | 20,888 | +0.15(+0.91%) |
Jul 10, 2012 | 16.07 | 16.21 | 15.98 | 16.19 | 54,918 | +0.18(+1.11%) |
Jul 09, 2012 | 16.02 | 16.19 | 15.97 | 16.01 | 17,237 | -0.11(-0.67%) |
Jul 06, 2012 | 16.10 | 16.27 | 16.07 | 16.12 | 16,001 | -0.17(-1.05%) |
Jul 05, 2012 | 16.22 | 16.30 | 16.22 | 16.29 | 11,367 | -0.05(-0.28%) |
Jul 03, 2012 | 16.27 | 16.38 | 16.17 | 16.34 | 10,176 | +0.02(+0.09%) |
Jul 02, 2012 | 16.27 | 16.33 | 16.08 | 16.32 | 43,482 | +0.00(+0.00%) |
Jun 29, 2012 | 16.37 | 16.38 | 16.22 | 16.32 | 41,768 | +0.25(+1.54%) |
Jun 28, 2012 | 15.93 | 16.07 | 15.88 | 16.07 | 26,840 | +0.04(+0.24%) |
Jun 27, 2012 | 16.07 | 16.07 | 15.97 | 16.03 | 29,886 | -0.03(-0.19%) |
Jun 26, 2012 | 15.96 | 16.07 | 15.94 | 16.07 | 29,061 | +0.14(+0.88%) |
Jun 25, 2012 | 15.75 | 15.96 | 15.72 | 15.93 | 13,637 | -0.05(-0.29%) |
Jun 22, 2012 | 15.84 | 16.04 | 15.84 | 15.97 | 243,221 | +0.21(+1.33%) |
Jun 21, 2012 | 16.03 | 16.03 | 15.69 | 15.76 | 32,617 | -0.31(-1.93%) |
Jun 20, 2012 | 16.07 | 16.14 | 15.87 | 16.07 | 13,943 | +0.03(+0.19%) |
Jun 19, 2012 | 15.79 | 16.14 | 15.62 | 16.04 | 29,989 | +0.29(+1.82%) |
Jun 18, 2012 | 15.74 | 15.88 | 15.69 | 15.76 | 33,950 | -0.11(-0.68%) |
Jun 15, 2012 | 15.69 | 16.00 | 15.69 | 15.86 | 103,356 | +0.14(+0.89%) |
Jun 14, 2012 | 15.62 | 15.87 | 15.61 | 15.72 | 128,929 | +0.12(+0.79%) |
Jun 13, 2012 | 15.61 | 15.75 | 15.49 | 15.60 | 40,225 | -0.08(-0.49%) |
Jun 12, 2012 | 15.49 | 15.70 | 15.25 | 15.68 | 24,434 | +0.26(+1.71%) |
Jun 11, 2012 | 16.10 | 16.16 | 15.37 | 15.41 | 44,567 | -0.57(-3.59%) |
Jun 08, 2012 | 15.81 | 16.05 | 15.81 | 15.99 | 35,167 | +0.09(+0.54%) |
Jun 07, 2012 | 15.92 | 15.97 | 15.82 | 15.90 | 51,391 | +0.02(+0.15%) |
Jun 06, 2012 | 15.92 | 15.92 | 15.71 | 15.88 | 51,426 | +0.02(+0.10%) |
Jun 05, 2012 | 15.69 | 15.89 | 15.69 | 15.86 | 22,815 | +0.18(+1.14%) |
Jun 04, 2012 | 15.61 | 15.72 | 15.49 | 15.69 | 38,961 | +0.19(+1.25%) |