Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.37 | 18.46 | 18.23 | 18.37 | 116,474 | +0.13(+0.73%) |
Aug 30, 2012 | 18.29 | 18.36 | 18.14 | 18.24 | 171,385 | -0.02(-0.12%) |
Aug 29, 2012 | 18.27 | 18.34 | 18.19 | 18.26 | 115,213 | -0.06(-0.32%) |
Aug 27, 2012 | 18.37 | 18.41 | 18.26 | 18.32 | 130,692 | +0.02(+0.12%) |
Aug 24, 2012 | 18.26 | 18.38 | 18.19 | 18.29 | 168,583 | +0.03(+0.16%) |
Aug 23, 2012 | 18.45 | 18.46 | 18.23 | 18.26 | 149,559 | -0.23(-1.23%) |
Aug 22, 2012 | 18.44 | 18.52 | 18.29 | 18.49 | 589,104 | -0.08(-0.43%) |
Aug 21, 2012 | 18.59 | 18.74 | 18.51 | 18.57 | 180,568 | +0.04(+0.20%) |
Aug 20, 2012 | 18.57 | 18.61 | 18.40 | 18.54 | 116,390 | -0.15(-0.78%) |
Aug 17, 2012 | 18.62 | 18.68 | 18.53 | 18.68 | 115,391 | +0.12(+0.63%) |
Aug 16, 2012 | 18.40 | 18.67 | 18.32 | 18.56 | 345,784 | -0.21(-1.12%) |
Aug 15, 2012 | 18.70 | 18.83 | 18.70 | 18.78 | 82,584 | +0.07(+0.39%) |
Aug 14, 2012 | 18.72 | 18.78 | 18.64 | 18.70 | 144,873 | +0.34(+1.86%) |
Aug 13, 2012 | 18.38 | 18.41 | 18.26 | 18.36 | 146,989 | -0.12(-0.63%) |
Aug 10, 2012 | 18.24 | 18.51 | 18.17 | 18.48 | 166,620 | +0.22(+1.19%) |
Aug 09, 2012 | 18.30 | 18.40 | 18.16 | 18.26 | 126,512 | +0.01(+0.08%) |
Aug 08, 2012 | 18.08 | 18.33 | 18.03 | 18.24 | 129,266 | +0.25(+1.41%) |
Aug 07, 2012 | 17.99 | 18.10 | 17.95 | 17.99 | 122,730 | +0.11(+0.61%) |
Aug 06, 2012 | 17.93 | 18.00 | 17.87 | 17.88 | 169,644 | -0.05(-0.28%) |
Aug 03, 2012 | 17.66 | 17.98 | 17.63 | 17.93 | 154,742 | +1.16(+6.89%) |
Aug 02, 2012 | 16.85 | 17.05 | 16.63 | 16.78 | 421,090 | -0.65(-3.75%) |
Aug 01, 2012 | 17.61 | 17.66 | 17.43 | 17.43 | 243,153 | +0.15(+0.84%) |
Jul 31, 2012 | 17.52 | 17.56 | 17.29 | 17.29 | 187,215 | -0.41(-2.30%) |
Jul 30, 2012 | 17.58 | 17.74 | 17.55 | 17.69 | 76,631 | -0.01(-0.08%) |
Jul 27, 2012 | 17.30 | 17.79 | 17.29 | 17.71 | 250,068 | +0.65(+3.79%) |
Jul 26, 2012 | 17.03 | 17.11 | 16.96 | 17.06 | 120,456 | +0.54(+3.26%) |
Jul 25, 2012 | 16.65 | 16.67 | 16.46 | 16.52 | 114,532 | +0.04(+0.22%) |
Jul 24, 2012 | 16.59 | 16.62 | 16.31 | 16.49 | 139,401 | -0.13(-0.79%) |
Jul 23, 2012 | 16.54 | 16.65 | 16.43 | 16.62 | 564,842 | -0.57(-3.30%) |
Jul 20, 2012 | 17.29 | 17.35 | 17.15 | 17.18 | 86,293 | -0.36(-2.07%) |
Jul 19, 2012 | 17.51 | 17.61 | 17.47 | 17.55 | 133,326 | +0.17(+1.00%) |
Jul 18, 2012 | 17.22 | 17.42 | 17.20 | 17.37 | 147,174 | +0.12(+0.72%) |
Jul 17, 2012 | 17.23 | 17.26 | 16.97 | 17.25 | 69,916 | -0.01(-0.04%) |
Jul 16, 2012 | 17.25 | 17.31 | 17.11 | 17.26 | 138,106 | +0.05(+0.30%) |
Jul 13, 2012 | 16.81 | 17.21 | 16.81 | 17.21 | 226,673 | +0.57(+3.45%) |
Jul 12, 2012 | 16.57 | 16.67 | 16.47 | 16.63 | 124,238 | -0.22(-1.29%) |
Jul 11, 2012 | 16.89 | 16.93 | 16.71 | 16.85 | 135,606 | -0.03(-0.17%) |
Jul 10, 2012 | 16.93 | 16.99 | 16.80 | 16.88 | 146,313 | +0.30(+1.80%) |
Jul 09, 2012 | 16.42 | 16.58 | 16.35 | 16.58 | 142,672 | +0.07(+0.40%) |
Jul 06, 2012 | 16.46 | 16.54 | 16.39 | 16.51 | 136,346 | -0.17(-1.00%) |
Jul 05, 2012 | 16.63 | 16.81 | 16.54 | 16.68 | 246,071 | -0.49(-2.88%) |
Jul 03, 2012 | 17.18 | 17.25 | 17.10 | 17.18 | 191,146 | -0.10(-0.59%) |
Jul 02, 2012 | 17.15 | 17.28 | 16.99 | 17.28 | 141,194 | +0.41(+2.46%) |
Jun 29, 2012 | 16.78 | 16.90 | 16.73 | 16.86 | 160,879 | +0.47(+2.84%) |
Jun 28, 2012 | 16.07 | 16.42 | 16.05 | 16.40 | 133,367 | -0.01(-0.09%) |
Jun 27, 2012 | 16.28 | 16.43 | 16.20 | 16.41 | 167,809 | +0.15(+0.94%) |
Jun 26, 2012 | 16.20 | 16.30 | 16.05 | 16.26 | 120,382 | +0.22(+1.36%) |
Jun 25, 2012 | 16.22 | 16.22 | 16.01 | 16.04 | 126,049 | -0.48(-2.90%) |
Jun 22, 2012 | 16.70 | 16.72 | 16.41 | 16.52 | 259,814 | -0.06(-0.35%) |
Jun 21, 2012 | 17.05 | 17.10 | 16.56 | 16.58 | 391,286 | -0.31(-1.81%) |
Jun 20, 2012 | 17.00 | 17.05 | 16.70 | 16.89 | 349,956 | +0.20(+1.22%) |
Jun 19, 2012 | 16.40 | 16.78 | 16.40 | 16.68 | 205,009 | +0.62(+3.85%) |
Jun 18, 2012 | 16.06 | 16.18 | 15.99 | 16.06 | 164,368 | -0.15(-0.94%) |
Jun 15, 2012 | 16.16 | 16.25 | 16.06 | 16.22 | 207,423 | +0.17(+1.04%) |
Jun 14, 2012 | 15.93 | 16.13 | 15.85 | 16.05 | 555,315 | +0.25(+1.56%) |
Jun 13, 2012 | 15.86 | 16.01 | 15.75 | 15.80 | 201,582 | -0.19(-1.18%) |
Jun 12, 2012 | 15.79 | 15.99 | 15.62 | 15.99 | 201,634 | +0.35(+2.23%) |
Jun 11, 2012 | 15.99 | 16.00 | 15.63 | 15.64 | 191,736 | -0.15(-0.92%) |
Jun 08, 2012 | 15.55 | 15.80 | 15.47 | 15.79 | 163,254 | +0.03(+0.18%) |
Jun 07, 2012 | 16.08 | 16.10 | 15.72 | 15.76 | 275,748 | +0.17(+1.12%) |
Jun 06, 2012 | 15.24 | 15.59 | 15.24 | 15.58 | 648,880 | +0.48(+3.18%) |
Jun 05, 2012 | 14.80 | 15.12 | 14.78 | 15.10 | 557,127 | +0.30(+2.01%) |
Jun 04, 2012 | 14.83 | 14.91 | 14.65 | 14.81 | 195,721 | +0.08(+0.54%) |