Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.48 | 18.67 | 18.38 | 18.58 | 381,086 | +0.16(+0.90%) |
Aug 30, 2012 | 18.31 | 18.59 | 18.30 | 18.41 | 359,285 | +0.12(+0.64%) |
Aug 29, 2012 | 18.28 | 18.41 | 18.26 | 18.30 | 253,090 | +0.31(+1.72%) |
Aug 27, 2012 | 18.22 | 18.30 | 17.95 | 17.99 | 194,740 | -0.12(-0.64%) |
Aug 24, 2012 | 17.99 | 18.15 | 17.89 | 18.10 | 189,217 | +0.02(+0.11%) |
Aug 23, 2012 | 18.08 | 18.17 | 17.93 | 18.08 | 207,373 | +0.02(+0.11%) |
Aug 22, 2012 | 18.06 | 18.11 | 17.80 | 18.06 | 241,957 | +0.03(+0.16%) |
Aug 21, 2012 | 18.28 | 18.36 | 17.94 | 18.03 | 241,350 | -0.17(-0.96%) |
Aug 20, 2012 | 18.33 | 18.33 | 17.97 | 18.21 | 282,384 | -0.07(-0.37%) |
Aug 17, 2012 | 18.52 | 18.53 | 18.15 | 18.28 | 270,999 | -0.16(-0.89%) |
Aug 16, 2012 | 18.02 | 18.54 | 17.97 | 18.44 | 622,213 | +0.47(+2.64%) |
Aug 15, 2012 | 18.28 | 18.46 | 17.92 | 17.97 | 443,451 | -0.36(-1.96%) |
Aug 14, 2012 | 18.28 | 18.50 | 18.18 | 18.32 | 440,038 | +0.11(+0.59%) |
Aug 13, 2012 | 18.05 | 18.28 | 18.01 | 18.22 | 347,595 | +0.18(+1.02%) |
Aug 10, 2012 | 17.93 | 18.12 | 17.70 | 18.03 | 409,302 | +0.03(+0.16%) |
Aug 09, 2012 | 17.61 | 18.19 | 17.60 | 18.01 | 464,751 | +0.35(+1.98%) |
Aug 08, 2012 | 17.40 | 17.77 | 17.40 | 17.66 | 263,116 | +0.14(+0.77%) |
Aug 07, 2012 | 17.16 | 17.63 | 17.11 | 17.52 | 419,755 | +0.46(+2.67%) |
Aug 06, 2012 | 16.60 | 17.44 | 16.60 | 17.07 | 336,016 | +0.50(+3.04%) |
Aug 03, 2012 | 16.75 | 16.96 | 16.42 | 16.56 | 396,267 | +0.13(+0.77%) |
Aug 02, 2012 | 16.15 | 16.73 | 16.15 | 16.44 | 335,016 | +0.02(+0.12%) |
Aug 01, 2012 | 16.47 | 16.67 | 16.37 | 16.42 | 220,977 | +0.01(+0.06%) |
Jul 31, 2012 | 16.65 | 16.73 | 16.35 | 16.41 | 237,937 | -0.26(-1.57%) |
Jul 30, 2012 | 16.75 | 16.90 | 16.55 | 16.67 | 281,317 | -0.10(-0.58%) |
Jul 27, 2012 | 16.65 | 16.81 | 16.36 | 16.76 | 262,167 | +0.21(+1.29%) |
Jul 26, 2012 | 16.47 | 16.71 | 16.32 | 16.55 | 284,700 | +0.28(+1.73%) |
Jul 25, 2012 | 16.42 | 16.59 | 16.17 | 16.27 | 229,764 | -0.11(-0.65%) |
Jul 24, 2012 | 16.24 | 16.44 | 16.24 | 16.38 | 265,399 | +0.15(+0.90%) |
Jul 23, 2012 | 15.99 | 16.35 | 15.90 | 16.23 | 197,914 | -0.03(-0.18%) |
Jul 20, 2012 | 16.28 | 16.56 | 16.21 | 16.26 | 237,659 | -0.18(-1.12%) |
Jul 19, 2012 | 16.54 | 16.60 | 16.29 | 16.44 | 224,407 | -0.03(-0.18%) |
Jul 18, 2012 | 16.49 | 16.60 | 16.39 | 16.47 | 311,003 | -0.04(-0.23%) |
Jul 17, 2012 | 16.73 | 16.75 | 16.34 | 16.51 | 311,772 | -0.15(-0.87%) |
Jul 16, 2012 | 16.43 | 16.83 | 16.23 | 16.66 | 839,820 | +0.16(+1.00%) |
Jul 13, 2012 | 15.68 | 16.60 | 15.62 | 16.49 | 964,608 | +0.79(+5.06%) |
Jul 12, 2012 | 15.31 | 15.73 | 15.19 | 15.70 | 368,432 | +0.27(+1.76%) |
Jul 11, 2012 | 15.10 | 15.45 | 15.06 | 15.43 | 439,209 | +0.36(+2.38%) |
Jul 10, 2012 | 15.46 | 15.56 | 14.96 | 15.07 | 244,092 | -0.29(-1.89%) |
Jul 09, 2012 | 15.31 | 15.44 | 15.05 | 15.36 | 384,343 | +0.00(+0.00%) |
Jul 06, 2012 | 15.32 | 15.40 | 15.15 | 15.36 | 180,674 | -0.11(-0.69%) |
Jul 05, 2012 | 15.38 | 15.65 | 15.34 | 15.47 | 353,956 | +0.10(+0.63%) |
Jul 03, 2012 | 15.45 | 15.86 | 15.35 | 15.37 | 237,054 | -0.07(-0.44%) |
Jul 02, 2012 | 15.39 | 15.51 | 15.17 | 15.44 | 204,590 | +0.12(+0.76%) |
Jun 29, 2012 | 15.40 | 15.51 | 15.21 | 15.32 | 466,930 | +0.23(+1.54%) |
Jun 28, 2012 | 14.55 | 15.09 | 14.43 | 15.09 | 377,557 | +0.41(+2.77%) |
Jun 27, 2012 | 14.40 | 14.75 | 14.30 | 14.68 | 232,673 | +0.34(+2.37%) |
Jun 26, 2012 | 14.04 | 14.42 | 14.01 | 14.34 | 548,544 | +0.39(+2.78%) |
Jun 25, 2012 | 14.17 | 14.34 | 13.88 | 13.95 | 606,962 | -0.46(-3.16%) |
Jun 22, 2012 | 14.57 | 14.61 | 14.34 | 14.41 | 589,429 | -0.01(-0.07%) |
Jun 21, 2012 | 14.76 | 15.00 | 14.41 | 14.42 | 510,462 | -0.35(-2.36%) |
Jun 20, 2012 | 15.13 | 15.18 | 14.68 | 14.77 | 422,263 | -0.38(-2.49%) |
Jun 19, 2012 | 15.22 | 15.51 | 15.05 | 15.15 | 509,948 | -0.03(-0.19%) |
Jun 18, 2012 | 15.00 | 15.51 | 14.88 | 15.18 | 673,353 | +0.03(+0.19%) |
Jun 15, 2012 | 15.00 | 15.18 | 14.90 | 15.15 | 267,377 | +0.17(+1.16%) |
Jun 14, 2012 | 14.74 | 15.07 | 14.64 | 14.97 | 277,284 | +0.30(+2.05%) |
Jun 13, 2012 | 14.96 | 15.01 | 14.58 | 14.67 | 299,202 | -0.22(-1.50%) |
Jun 12, 2012 | 14.74 | 14.93 | 14.45 | 14.89 | 406,914 | +0.21(+1.45%) |
Jun 11, 2012 | 15.23 | 15.32 | 14.68 | 14.68 | 393,345 | -0.46(-3.01%) |
Jun 08, 2012 | 14.75 | 15.14 | 14.57 | 15.14 | 226,165 | +0.31(+2.09%) |
Jun 07, 2012 | 15.03 | 15.20 | 14.81 | 14.83 | 310,724 | -0.06(-0.39%) |
Jun 06, 2012 | 14.33 | 14.88 | 14.30 | 14.88 | 501,838 | +0.65(+4.56%) |
Jun 05, 2012 | 14.27 | 14.58 | 14.06 | 14.24 | 816,655 | -0.13(-0.88%) |
Jun 04, 2012 | 14.71 | 14.88 | 14.20 | 14.36 | 484,586 | -0.35(-2.37%) |