Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.86 | 17.96 | 17.78 | 17.94 | 499,543 | +0.14(+0.79%) |
Aug 30, 2012 | 17.82 | 17.84 | 17.77 | 17.80 | 179,699 | +0.06(+0.31%) |
Aug 29, 2012 | 17.75 | 17.75 | 17.71 | 17.74 | 77,482 | -0.04(-0.22%) |
Aug 27, 2012 | 17.75 | 17.79 | 17.75 | 17.78 | 134,285 | +0.09(+0.53%) |
Aug 24, 2012 | 17.70 | 17.70 | 17.63 | 17.69 | 384,524 | +0.08(+0.46%) |
Aug 23, 2012 | 17.70 | 17.72 | 17.61 | 17.61 | 231,103 | -0.00(-0.02%) |
Aug 22, 2012 | 17.58 | 17.66 | 17.56 | 17.61 | 679,460 | +0.11(+0.61%) |
Aug 21, 2012 | 17.41 | 17.52 | 17.33 | 17.50 | 92,128 | +0.07(+0.42%) |
Aug 20, 2012 | 17.44 | 17.47 | 17.40 | 17.43 | 164,725 | +0.03(+0.15%) |
Aug 17, 2012 | 17.41 | 17.47 | 17.36 | 17.41 | 148,850 | +0.05(+0.27%) |
Aug 16, 2012 | 17.55 | 17.55 | 17.33 | 17.36 | 337,970 | -0.14(-0.78%) |
Aug 15, 2012 | 17.61 | 17.61 | 17.43 | 17.50 | 850,583 | -0.15(-0.87%) |
Aug 14, 2012 | 17.66 | 17.74 | 17.65 | 17.65 | 22,504 | -0.17(-0.96%) |
Aug 13, 2012 | 17.82 | 17.90 | 17.82 | 17.82 | 18,409 | -0.01(-0.07%) |
Aug 10, 2012 | 17.86 | 17.86 | 17.78 | 17.83 | 42,774 | +0.06(+0.31%) |
Aug 09, 2012 | 17.71 | 17.78 | 17.63 | 17.78 | 36,406 | +0.01(+0.07%) |
Aug 08, 2012 | 17.80 | 17.85 | 17.73 | 17.76 | 69,193 | -0.01(-0.07%) |
Aug 07, 2012 | 17.85 | 17.85 | 17.77 | 17.78 | 63,444 | -0.22(-1.21%) |
Aug 06, 2012 | 17.88 | 18.03 | 17.88 | 18.00 | 89,898 | +0.19(+1.08%) |
Aug 03, 2012 | 17.90 | 17.91 | 17.79 | 17.80 | 65,257 | -0.10(-0.55%) |
Aug 02, 2012 | 18.14 | 18.20 | 17.89 | 17.90 | 595,517 | -0.10(-0.56%) |
Aug 01, 2012 | 18.05 | 18.10 | 17.97 | 18.00 | 100,789 | -0.11(-0.63%) |
Jul 31, 2012 | 18.18 | 18.23 | 18.06 | 18.11 | 11,651 | -0.05(-0.26%) |
Jul 30, 2012 | 18.07 | 18.17 | 18.05 | 18.16 | 27,608 | +0.12(+0.69%) |
Jul 27, 2012 | 18.15 | 18.15 | 17.95 | 18.04 | 50,728 | -0.15(-0.85%) |
Jul 26, 2012 | 18.21 | 18.25 | 18.18 | 18.19 | 58,401 | +0.00(+0.00%) |
Jul 25, 2012 | 18.14 | 18.23 | 18.12 | 18.19 | 35,936 | -0.02(-0.12%) |
Jul 24, 2012 | 18.04 | 18.21 | 18.04 | 18.21 | 68,793 | +0.14(+0.76%) |
Jul 23, 2012 | 18.15 | 18.16 | 18.03 | 18.08 | 30,170 | +0.03(+0.17%) |
Jul 20, 2012 | 18.05 | 18.18 | 18.03 | 18.05 | 49,824 | -0.03(-0.19%) |
Jul 19, 2012 | 18.08 | 18.12 | 17.96 | 18.08 | 50,938 | +0.15(+0.82%) |
Jul 18, 2012 | 18.00 | 18.07 | 17.90 | 17.93 | 85,726 | +0.03(+0.18%) |
Jul 17, 2012 | 17.87 | 17.95 | 17.87 | 17.90 | 14,836 | -0.01(-0.07%) |
Jul 16, 2012 | 17.94 | 17.97 | 17.85 | 17.91 | 64,670 | +0.12(+0.67%) |
Jul 13, 2012 | 17.82 | 17.83 | 17.76 | 17.79 | 125,577 | -0.06(-0.33%) |
Jul 12, 2012 | 17.69 | 17.86 | 17.69 | 17.85 | 132,148 | +0.15(+0.87%) |
Jul 11, 2012 | 17.69 | 17.75 | 17.69 | 17.70 | 18,811 | -0.00(-0.02%) |
Jul 10, 2012 | 17.54 | 17.71 | 17.54 | 17.70 | 25,364 | +0.08(+0.48%) |
Jul 09, 2012 | 17.51 | 17.62 | 17.51 | 17.62 | 53,646 | +0.06(+0.32%) |
Jul 06, 2012 | 17.44 | 17.62 | 17.44 | 17.56 | 32,206 | +0.14(+0.78%) |
Jul 05, 2012 | 17.33 | 17.57 | 17.33 | 17.43 | 99,823 | -0.01(-0.05%) |
Jul 03, 2012 | 17.38 | 17.52 | 17.37 | 17.44 | 38,477 | -0.09(-0.54%) |
Jul 02, 2012 | 17.30 | 17.57 | 17.29 | 17.53 | 275,483 | +0.09(+0.54%) |
Jun 29, 2012 | 17.36 | 17.44 | 17.35 | 17.44 | 12,624 | -0.05(-0.26%) |
Jun 28, 2012 | 17.58 | 17.58 | 17.43 | 17.48 | 36,879 | -0.01(-0.05%) |
Jun 27, 2012 | 17.35 | 17.51 | 17.35 | 17.49 | 54,374 | +0.02(+0.13%) |
Jun 26, 2012 | 17.30 | 17.51 | 17.30 | 17.47 | 79,010 | -0.01(-0.08%) |
Jun 25, 2012 | 17.37 | 17.55 | 17.37 | 17.48 | 75,369 | +0.11(+0.64%) |
Jun 22, 2012 | 17.34 | 17.43 | 17.26 | 17.37 | 142,127 | -0.14(-0.78%) |
Jun 21, 2012 | 17.32 | 17.51 | 17.32 | 17.51 | 190,604 | +0.13(+0.76%) |
Jun 20, 2012 | 17.11 | 17.38 | 17.11 | 17.38 | 36,149 | +0.15(+0.89%) |
Jun 19, 2012 | 17.20 | 17.94 | 17.20 | 17.22 | 42,942 | -0.07(-0.40%) |
Jun 18, 2012 | 17.26 | 17.33 | 17.10 | 17.29 | 63,481 | +0.06(+0.32%) |
Jun 15, 2012 | 17.13 | 17.28 | 17.13 | 17.23 | 23,578 | +0.07(+0.42%) |
Jun 14, 2012 | 17.16 | 17.20 | 17.08 | 17.16 | 35,763 | -0.03(-0.20%) |
Jun 13, 2012 | 16.99 | 17.23 | 16.99 | 17.20 | 32,133 | +0.18(+1.08%) |
Jun 12, 2012 | 16.97 | 17.11 | 16.97 | 17.01 | 42,659 | -0.13(-0.78%) |
Jun 11, 2012 | 17.03 | 17.23 | 17.03 | 17.15 | 45,591 | +0.12(+0.69%) |
Jun 08, 2012 | 17.15 | 17.16 | 16.95 | 17.03 | 41,405 | -0.00(-0.03%) |
Jun 07, 2012 | 16.94 | 17.06 | 16.94 | 17.03 | 31,958 | +0.07(+0.40%) |
Jun 06, 2012 | 17.11 | 17.11 | 16.97 | 16.97 | 25,899 | -0.14(-0.82%) |
Jun 05, 2012 | 17.14 | 17.14 | 17.03 | 17.11 | 24,329 | -0.09(-0.55%) |
Jun 04, 2012 | 17.28 | 17.28 | 17.12 | 17.20 | 91,401 | -0.03(-0.20%) |