Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.91 | 17.94 | 17.74 | 17.85 | 1,001,004 | +0.04(+0.25%) |
Aug 30, 2012 | 17.82 | 17.87 | 17.76 | 17.81 | 418,449 | -0.12(-0.66%) |
Aug 29, 2012 | 17.79 | 17.99 | 17.79 | 17.93 | 288,380 | +0.13(+0.75%) |
Aug 27, 2012 | 17.93 | 18.01 | 17.76 | 17.79 | 569,250 | -0.06(-0.33%) |
Aug 24, 2012 | 17.66 | 17.90 | 17.60 | 17.85 | 461,581 | +0.19(+1.05%) |
Aug 23, 2012 | 17.77 | 17.83 | 17.62 | 17.67 | 884,998 | -0.12(-0.67%) |
Aug 22, 2012 | 17.93 | 17.97 | 17.73 | 17.79 | 1,063,722 | -0.19(-1.03%) |
Aug 21, 2012 | 18.07 | 18.22 | 17.96 | 17.97 | 1,930,171 | -0.11(-0.61%) |
Aug 20, 2012 | 18.22 | 18.22 | 17.99 | 18.08 | 256,089 | -0.13(-0.69%) |
Aug 17, 2012 | 18.12 | 18.23 | 18.07 | 18.21 | 1,036,266 | +0.10(+0.57%) |
Aug 16, 2012 | 18.26 | 18.26 | 17.97 | 18.10 | 671,367 | -0.13(-0.73%) |
Aug 15, 2012 | 18.04 | 18.24 | 17.93 | 18.24 | 431,363 | +0.21(+1.19%) |
Aug 14, 2012 | 18.05 | 18.05 | 17.88 | 18.02 | 1,011,177 | +0.07(+0.37%) |
Aug 13, 2012 | 18.03 | 18.05 | 17.90 | 17.96 | 1,741,666 | -0.01(-0.08%) |
Aug 10, 2012 | 17.73 | 17.98 | 17.73 | 17.97 | 148,842 | +0.16(+0.91%) |
Aug 09, 2012 | 17.68 | 17.86 | 17.63 | 17.81 | 625,847 | +0.07(+0.42%) |
Aug 08, 2012 | 17.56 | 17.73 | 17.50 | 17.73 | 1,065,319 | +0.16(+0.89%) |
Aug 07, 2012 | 17.68 | 17.68 | 17.48 | 17.58 | 1,198,145 | -0.10(-0.59%) |
Aug 06, 2012 | 17.62 | 17.78 | 17.56 | 17.68 | 604,297 | +0.15(+0.84%) |
Aug 03, 2012 | 17.82 | 17.82 | 17.50 | 17.53 | 310,359 | +0.03(+0.17%) |
Aug 02, 2012 | 17.55 | 17.63 | 17.37 | 17.50 | 518,052 | -0.13(-0.71%) |
Aug 01, 2012 | 17.76 | 17.87 | 17.63 | 17.63 | 850,273 | -0.01(-0.08%) |
Jul 31, 2012 | 17.59 | 17.69 | 17.56 | 17.65 | 963,528 | +0.01(+0.08%) |
Jul 30, 2012 | 17.53 | 17.66 | 17.51 | 17.63 | 2,246,493 | +0.13(+0.76%) |
Jul 27, 2012 | 17.14 | 17.57 | 17.14 | 17.50 | 137,853 | +0.44(+2.56%) |
Jul 26, 2012 | 16.77 | 17.11 | 16.77 | 17.06 | 379,604 | +0.69(+4.21%) |
Jul 25, 2012 | 16.59 | 16.63 | 16.36 | 16.37 | 563,710 | -0.16(-0.97%) |
Jul 24, 2012 | 16.74 | 16.85 | 16.46 | 16.53 | 211,300 | -0.24(-1.43%) |
Jul 23, 2012 | 16.74 | 16.80 | 16.56 | 16.77 | 291,597 | -0.16(-0.92%) |
Jul 20, 2012 | 16.93 | 16.97 | 16.87 | 16.93 | 409,837 | -0.10(-0.61%) |
Jul 19, 2012 | 17.17 | 17.17 | 17.00 | 17.03 | 394,158 | -0.14(-0.82%) |
Jul 18, 2012 | 17.19 | 17.30 | 17.13 | 17.17 | 700,485 | -0.04(-0.22%) |
Jul 17, 2012 | 17.01 | 17.23 | 16.99 | 17.21 | 1,650,731 | +0.23(+1.35%) |
Jul 16, 2012 | 16.96 | 17.03 | 16.90 | 16.98 | 406,842 | +0.00(+0.00%) |
Jul 13, 2012 | 16.77 | 17.01 | 16.74 | 16.98 | 161,613 | +0.23(+1.37%) |
Jul 12, 2012 | 16.77 | 16.79 | 16.58 | 16.75 | 300,944 | -0.09(-0.53%) |
Jul 11, 2012 | 16.84 | 16.90 | 16.78 | 16.84 | 339,224 | +0.04(+0.26%) |
Jul 10, 2012 | 16.95 | 16.99 | 16.76 | 16.79 | 772,076 | -0.05(-0.31%) |
Jul 09, 2012 | 16.78 | 16.87 | 16.74 | 16.85 | 591,072 | +0.03(+0.18%) |
Jul 06, 2012 | 16.79 | 16.85 | 16.69 | 16.82 | 1,149,456 | -0.07(-0.40%) |
Jul 05, 2012 | 17.02 | 17.04 | 16.83 | 16.88 | 970,403 | -0.14(-0.83%) |
Jul 03, 2012 | 16.99 | 17.04 | 16.91 | 17.02 | 567,787 | +0.09(+0.52%) |
Jul 02, 2012 | 16.67 | 16.96 | 16.62 | 16.93 | 899,478 | +0.29(+1.74%) |
Jun 29, 2012 | 16.62 | 16.66 | 16.54 | 16.65 | 329,430 | +0.29(+1.77%) |
Jun 28, 2012 | 16.24 | 16.52 | 16.17 | 16.36 | 178,832 | +0.01(+0.05%) |
Jun 27, 2012 | 16.27 | 16.38 | 16.27 | 16.35 | 208,524 | +0.13(+0.78%) |
Jun 26, 2012 | 16.22 | 16.27 | 16.07 | 16.22 | 258,748 | +0.06(+0.37%) |
Jun 25, 2012 | 16.22 | 16.22 | 16.09 | 16.16 | 441,712 | -0.18(-1.09%) |
Jun 22, 2012 | 16.29 | 16.36 | 16.20 | 16.34 | 300,063 | +0.20(+1.24%) |
Jun 21, 2012 | 16.36 | 16.39 | 16.13 | 16.14 | 638,469 | -0.20(-1.22%) |
Jun 20, 2012 | 16.44 | 16.45 | 16.23 | 16.34 | 157,255 | -0.10(-0.63%) |
Jun 19, 2012 | 16.43 | 16.52 | 16.34 | 16.45 | 1,548,270 | +0.10(+0.62%) |
Jun 18, 2012 | 16.27 | 16.42 | 16.27 | 16.34 | 1,016,578 | +0.03(+0.18%) |
Jun 15, 2012 | 16.23 | 16.33 | 16.17 | 16.31 | 811,608 | +0.12(+0.73%) |
Jun 14, 2012 | 15.96 | 16.23 | 15.90 | 16.20 | 435,570 | +0.26(+1.61%) |
Jun 13, 2012 | 15.94 | 16.08 | 15.90 | 15.94 | 178,052 | -0.06(-0.37%) |
Jun 12, 2012 | 15.80 | 16.01 | 15.75 | 16.00 | 997,329 | +0.21(+1.35%) |
Jun 11, 2012 | 15.94 | 16.00 | 15.76 | 15.79 | 385,004 | -0.08(-0.51%) |
Jun 08, 2012 | 15.59 | 15.87 | 15.56 | 15.87 | 221,638 | +0.23(+1.46%) |
Jun 07, 2012 | 15.73 | 15.79 | 15.62 | 15.64 | 919,787 | -0.01(-0.09%) |
Jun 06, 2012 | 15.44 | 15.65 | 15.44 | 15.65 | 267,566 | +0.27(+1.77%) |
Jun 05, 2012 | 15.26 | 15.41 | 15.25 | 15.38 | 221,279 | +0.06(+0.38%) |
Jun 04, 2012 | 15.36 | 15.36 | 15.19 | 15.32 | 267,502 | +0.07(+0.48%) |