Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.62 | 17.75 | 17.60 | 17.69 | 9,627 | +0.11(+0.65%) |
Aug 30, 2012 | 17.53 | 17.58 | 17.53 | 17.58 | 454 | -0.06(-0.32%) |
Aug 29, 2012 | 17.66 | 17.66 | 17.58 | 17.63 | 4,268 | +0.22(+1.26%) |
Aug 27, 2012 | 17.50 | 17.52 | 17.41 | 17.41 | 992 | -0.06(-0.33%) |
Aug 24, 2012 | 17.31 | 17.51 | 17.31 | 17.47 | 3,585 | +0.09(+0.52%) |
Aug 23, 2012 | 17.58 | 17.58 | 17.36 | 17.38 | 64,842 | -0.21(-1.17%) |
Aug 22, 2012 | 17.55 | 17.63 | 17.52 | 17.59 | 4,154 | -0.06(-0.31%) |
Aug 21, 2012 | 17.66 | 17.80 | 17.58 | 17.64 | 101,735 | +0.11(+0.64%) |
Aug 20, 2012 | 17.43 | 17.57 | 17.43 | 17.53 | 6,171 | +0.05(+0.29%) |
Aug 17, 2012 | 17.47 | 17.49 | 17.41 | 17.48 | 2,772 | +0.06(+0.33%) |
Aug 16, 2012 | 17.25 | 17.48 | 17.23 | 17.42 | 4,283 | +0.18(+1.04%) |
Aug 15, 2012 | 17.27 | 17.28 | 17.24 | 17.24 | 9,848 | +0.07(+0.38%) |
Aug 14, 2012 | 17.33 | 17.33 | 17.14 | 17.18 | 4,305 | -0.03(-0.19%) |
Aug 13, 2012 | 17.16 | 17.25 | 17.12 | 17.21 | 27,500 | +0.00(+0.00%) |
Aug 10, 2012 | 17.22 | 17.30 | 17.16 | 17.21 | 7,020 | -0.09(-0.52%) |
Aug 09, 2012 | 17.24 | 17.32 | 17.24 | 17.30 | 2,223 | +0.15(+0.86%) |
Aug 08, 2012 | 17.09 | 17.21 | 17.09 | 17.15 | 2,588 | -0.06(-0.33%) |
Aug 07, 2012 | 16.99 | 17.33 | 16.96 | 17.21 | 9,520 | +0.31(+1.86%) |
Aug 06, 2012 | 16.87 | 17.01 | 16.87 | 16.89 | 24,121 | +0.04(+0.26%) |
Aug 03, 2012 | 16.64 | 16.90 | 16.63 | 16.85 | 16,769 | +0.63(+3.92%) |
Aug 02, 2012 | 16.41 | 16.41 | 16.08 | 16.22 | 35,699 | -0.49(-2.92%) |
Aug 01, 2012 | 16.94 | 16.94 | 16.69 | 16.70 | 4,518 | -0.37(-2.15%) |
Jul 31, 2012 | 17.20 | 17.20 | 17.05 | 17.07 | 6,540 | -0.16(-0.94%) |
Jul 30, 2012 | 17.37 | 17.40 | 17.23 | 17.23 | 5,746 | -0.09(-0.52%) |
Jul 27, 2012 | 16.95 | 17.36 | 16.95 | 17.32 | 18,130 | +0.40(+2.36%) |
Jul 26, 2012 | 16.81 | 16.92 | 16.80 | 16.92 | 10,589 | +0.22(+1.32%) |
Jul 25, 2012 | 16.63 | 16.82 | 16.50 | 16.70 | 46,071 | +0.20(+1.18%) |
Jul 24, 2012 | 16.60 | 16.60 | 16.41 | 16.51 | 10,358 | -0.11(-0.66%) |
Jul 23, 2012 | 16.50 | 16.63 | 16.36 | 16.62 | 21,754 | -0.19(-1.14%) |
Jul 20, 2012 | 17.03 | 17.03 | 16.81 | 16.81 | 10,876 | -0.37(-2.13%) |
Jul 19, 2012 | 17.39 | 17.39 | 17.12 | 17.18 | 54,311 | -0.20(-1.13%) |
Jul 18, 2012 | 17.41 | 17.50 | 17.36 | 17.37 | 23,739 | -0.12(-0.70%) |
Jul 17, 2012 | 17.28 | 17.49 | 17.28 | 17.49 | 10,087 | +0.09(+0.51%) |
Jul 16, 2012 | 17.39 | 17.46 | 17.31 | 17.40 | 16,730 | -0.02(-0.11%) |
Jul 13, 2012 | 17.28 | 17.44 | 17.27 | 17.42 | 21,809 | +0.41(+2.41%) |
Jul 12, 2012 | 16.96 | 17.08 | 16.87 | 17.01 | 4,228 | -0.07(-0.43%) |
Jul 11, 2012 | 17.01 | 17.18 | 16.99 | 17.09 | 30,228 | +0.15(+0.91%) |
Jul 10, 2012 | 17.23 | 17.30 | 16.93 | 16.93 | 15,662 | -0.22(-1.26%) |
Jul 09, 2012 | 17.27 | 17.27 | 17.07 | 17.15 | 3,639 | -0.22(-1.27%) |
Jul 06, 2012 | 17.34 | 17.38 | 17.26 | 17.37 | 19,705 | -0.15(-0.83%) |
Jul 05, 2012 | 17.65 | 17.65 | 17.52 | 17.52 | 4,034 | -0.24(-1.35%) |
Jul 03, 2012 | 17.65 | 17.80 | 17.65 | 17.75 | 4,913 | +0.10(+0.55%) |
Jul 02, 2012 | 17.58 | 17.66 | 17.44 | 17.66 | 3,003 | +0.13(+0.74%) |
Jun 29, 2012 | 17.57 | 17.57 | 17.42 | 17.53 | 12,808 | +0.39(+2.28%) |
Jun 28, 2012 | 16.96 | 17.14 | 16.90 | 17.14 | 24,203 | +0.05(+0.29%) |
Jun 27, 2012 | 16.87 | 17.10 | 16.87 | 17.09 | 7,070 | +0.15(+0.91%) |
Jun 26, 2012 | 16.92 | 16.96 | 16.89 | 16.93 | 15,604 | +0.07(+0.39%) |
Jun 25, 2012 | 16.92 | 16.92 | 16.74 | 16.87 | 4,015 | -0.42(-2.42%) |
Jun 22, 2012 | 17.30 | 17.34 | 17.22 | 17.28 | 3,476 | +0.15(+0.87%) |
Jun 21, 2012 | 17.66 | 17.66 | 17.13 | 17.14 | 16,774 | -0.47(-2.68%) |
Jun 20, 2012 | 17.66 | 17.76 | 17.54 | 17.61 | 15,496 | -0.02(-0.14%) |
Jun 19, 2012 | 17.47 | 17.70 | 17.47 | 17.63 | 8,431 | +0.26(+1.49%) |
Jun 18, 2012 | 17.37 | 17.42 | 17.31 | 17.37 | 26,439 | +0.01(+0.05%) |
Jun 15, 2012 | 17.16 | 17.37 | 17.16 | 17.37 | 7,140 | +0.28(+1.66%) |
Jun 14, 2012 | 17.03 | 17.10 | 16.99 | 17.08 | 7,242 | +0.08(+0.48%) |
Jun 13, 2012 | 17.07 | 17.14 | 17.00 | 17.00 | 3,914 | -0.14(-0.80%) |
Jun 12, 2012 | 16.92 | 17.14 | 16.91 | 17.14 | 4,131 | +0.21(+1.24%) |
Jun 11, 2012 | 17.15 | 17.18 | 16.93 | 16.93 | 14,811 | -0.25(-1.46%) |
Jun 08, 2012 | 17.06 | 17.19 | 17.03 | 17.18 | 5,192 | +0.11(+0.62%) |
Jun 07, 2012 | 17.44 | 17.44 | 17.07 | 17.07 | 9,192 | -0.06(-0.35%) |
Jun 06, 2012 | 16.88 | 17.16 | 16.88 | 17.13 | 9,133 | +0.48(+2.88%) |
Jun 05, 2012 | 16.55 | 16.65 | 16.55 | 16.65 | 3,140 | +0.28(+1.68%) |
Jun 04, 2012 | 16.55 | 16.57 | 16.29 | 16.38 | 15,845 | -0.16(-0.98%) |