Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.05 | 18.09 | 17.79 | 17.89 | 130,705 | +0.08(+0.48%) |
Aug 30, 2012 | 17.89 | 17.89 | 17.76 | 17.81 | 343,365 | -0.24(-1.31%) |
Aug 29, 2012 | 17.94 | 18.14 | 17.86 | 18.05 | 139,614 | +0.42(+2.35%) |
Aug 27, 2012 | 17.46 | 17.64 | 17.31 | 17.63 | 144,253 | +0.22(+1.27%) |
Aug 24, 2012 | 17.36 | 17.49 | 17.27 | 17.41 | 122,785 | +0.04(+0.24%) |
Aug 23, 2012 | 17.39 | 17.47 | 17.21 | 17.37 | 148,865 | -0.03(-0.19%) |
Aug 22, 2012 | 17.28 | 17.54 | 17.22 | 17.40 | 170,369 | +0.04(+0.24%) |
Aug 21, 2012 | 17.66 | 17.78 | 17.34 | 17.36 | 142,201 | -0.25(-1.40%) |
Aug 20, 2012 | 17.62 | 17.83 | 17.46 | 17.61 | 145,999 | -0.04(-0.24%) |
Aug 17, 2012 | 17.44 | 17.70 | 17.32 | 17.65 | 142,261 | +0.18(+1.02%) |
Aug 16, 2012 | 17.23 | 17.54 | 17.04 | 17.47 | 161,587 | +0.27(+1.58%) |
Aug 15, 2012 | 16.50 | 17.25 | 16.50 | 17.20 | 107,321 | +0.64(+3.84%) |
Aug 14, 2012 | 16.72 | 16.72 | 16.38 | 16.56 | 204,523 | +0.04(+0.26%) |
Aug 13, 2012 | 16.71 | 16.73 | 16.43 | 16.52 | 119,223 | -0.28(-1.66%) |
Aug 10, 2012 | 16.78 | 16.86 | 16.73 | 16.80 | 183,392 | -0.08(-0.45%) |
Aug 09, 2012 | 16.95 | 17.00 | 16.80 | 16.88 | 128,482 | -0.07(-0.40%) |
Aug 08, 2012 | 17.06 | 17.18 | 16.86 | 16.95 | 170,662 | -0.23(-1.33%) |
Aug 07, 2012 | 16.92 | 17.57 | 16.78 | 17.17 | 208,072 | +0.46(+2.74%) |
Aug 06, 2012 | 16.73 | 16.75 | 16.47 | 16.72 | 268,735 | -0.02(-0.10%) |
Aug 03, 2012 | 16.42 | 16.92 | 16.14 | 16.73 | 221,957 | +0.54(+3.35%) |
Aug 02, 2012 | 14.95 | 16.78 | 12.49 | 16.19 | 547,456 | +1.09(+7.24%) |
Aug 01, 2012 | 15.29 | 15.73 | 14.97 | 15.10 | 241,405 | -0.07(-0.45%) |
Jul 31, 2012 | 15.66 | 15.84 | 15.17 | 15.17 | 307,508 | -0.60(-3.82%) |
Jul 30, 2012 | 15.79 | 15.90 | 15.60 | 15.77 | 80,234 | -0.03(-0.21%) |
Jul 27, 2012 | 15.30 | 15.88 | 15.21 | 15.80 | 161,296 | +0.58(+3.78%) |
Jul 26, 2012 | 15.32 | 15.36 | 15.08 | 15.23 | 116,725 | +0.26(+1.76%) |
Jul 25, 2012 | 15.23 | 15.29 | 14.92 | 14.96 | 137,969 | -0.19(-1.23%) |
Jul 24, 2012 | 15.22 | 15.27 | 15.06 | 15.15 | 192,592 | -0.03(-0.17%) |
Jul 23, 2012 | 15.12 | 15.34 | 15.03 | 15.17 | 124,479 | -0.05(-0.33%) |
Jul 20, 2012 | 15.23 | 15.47 | 15.17 | 15.23 | 153,868 | -0.19(-1.21%) |
Jul 19, 2012 | 15.47 | 15.57 | 15.22 | 15.41 | 154,882 | -0.05(-0.33%) |
Jul 18, 2012 | 15.19 | 15.53 | 15.19 | 15.46 | 152,991 | +0.21(+1.39%) |
Jul 17, 2012 | 15.39 | 15.51 | 15.05 | 15.25 | 100,457 | +0.01(+0.06%) |
Jul 16, 2012 | 15.22 | 15.43 | 15.11 | 15.24 | 121,836 | -0.07(-0.44%) |
Jul 13, 2012 | 15.19 | 15.40 | 15.17 | 15.31 | 281,396 | +0.24(+1.57%) |
Jul 12, 2012 | 15.27 | 15.36 | 14.89 | 15.07 | 185,390 | -0.29(-1.88%) |
Jul 11, 2012 | 15.82 | 15.85 | 15.27 | 15.36 | 146,038 | -0.41(-2.58%) |
Jul 10, 2012 | 16.59 | 16.67 | 15.69 | 15.77 | 226,051 | -0.70(-4.27%) |
Jul 09, 2012 | 16.04 | 16.47 | 15.97 | 16.47 | 224,938 | +0.46(+2.86%) |
Jul 06, 2012 | 15.84 | 16.06 | 15.83 | 16.01 | 105,082 | -0.06(-0.37%) |
Jul 05, 2012 | 15.89 | 16.16 | 15.79 | 16.07 | 148,614 | +0.19(+1.23%) |
Jul 03, 2012 | 15.78 | 16.00 | 15.78 | 15.88 | 136,676 | +0.03(+0.21%) |
Jul 02, 2012 | 15.88 | 15.93 | 15.57 | 15.84 | 198,958 | -0.01(-0.05%) |
Jun 29, 2012 | 15.56 | 15.99 | 15.28 | 15.85 | 150,949 | +0.61(+4.00%) |
Jun 28, 2012 | 14.92 | 15.25 | 14.73 | 15.24 | 242,853 | +0.15(+1.01%) |
Jun 27, 2012 | 14.84 | 15.15 | 14.84 | 15.09 | 108,218 | +0.31(+2.12%) |
Jun 26, 2012 | 14.67 | 14.85 | 14.46 | 14.78 | 202,934 | +0.11(+0.75%) |
Jun 25, 2012 | 14.75 | 14.89 | 14.65 | 14.67 | 205,456 | -0.29(-1.93%) |
Jun 22, 2012 | 15.07 | 15.07 | 14.91 | 14.95 | 424,382 | +0.03(+0.17%) |
Jun 21, 2012 | 15.03 | 15.10 | 14.76 | 14.93 | 300,595 | -0.07(-0.45%) |
Jun 20, 2012 | 15.14 | 15.14 | 14.81 | 15.00 | 135,880 | -0.19(-1.28%) |
Jun 19, 2012 | 14.88 | 15.23 | 14.82 | 15.19 | 268,658 | +0.35(+2.34%) |
Jun 18, 2012 | 14.86 | 14.94 | 14.70 | 14.84 | 138,973 | -0.20(-1.35%) |
Jun 15, 2012 | 15.02 | 15.07 | 14.83 | 15.05 | 224,543 | +0.07(+0.45%) |
Jun 14, 2012 | 14.51 | 15.12 | 14.51 | 14.98 | 260,548 | +0.45(+3.09%) |
Jun 13, 2012 | 14.84 | 15.08 | 14.46 | 14.53 | 155,198 | -0.38(-2.56%) |
Jun 12, 2012 | 14.89 | 15.03 | 14.74 | 14.91 | 218,823 | +0.14(+0.92%) |
Jun 11, 2012 | 15.56 | 15.56 | 14.77 | 14.78 | 239,637 | -0.58(-3.81%) |
Jun 08, 2012 | 15.27 | 15.54 | 15.05 | 15.36 | 262,551 | +0.03(+0.22%) |
Jun 07, 2012 | 16.22 | 16.22 | 15.25 | 15.33 | 232,443 | -0.58(-3.67%) |
Jun 06, 2012 | 15.47 | 15.91 | 15.45 | 15.91 | 135,275 | +0.58(+3.76%) |
Jun 05, 2012 | 15.13 | 15.39 | 15.12 | 15.34 | 165,325 | +0.04(+0.28%) |
Jun 04, 2012 | 15.11 | 15.37 | 14.95 | 15.29 | 259,503 | +0.22(+1.45%) |