Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.43 | 16.73 | 16.20 | 16.73 | 1,496,210 | +0.37(+2.27%) |
Aug 30, 2012 | 16.44 | 16.44 | 16.32 | 16.36 | 694,960 | -0.01(-0.07%) |
Aug 29, 2012 | 16.47 | 16.47 | 16.32 | 16.37 | 420,240 | -0.08(-0.47%) |
Aug 27, 2012 | 16.49 | 16.54 | 16.45 | 16.45 | 1,056,490 | -0.06(-0.36%) |
Aug 24, 2012 | 16.50 | 16.54 | 16.47 | 16.51 | 532,780 | +0.01(+0.04%) |
Aug 23, 2012 | 16.45 | 16.55 | 16.44 | 16.50 | 1,156,970 | +0.14(+0.87%) |
Aug 22, 2012 | 16.23 | 16.37 | 16.16 | 16.36 | 1,192,220 | +0.17(+1.07%) |
Aug 21, 2012 | 16.18 | 16.22 | 16.18 | 16.19 | 703,240 | +0.16(+1.00%) |
Aug 20, 2012 | 15.95 | 16.04 | 15.95 | 16.03 | 263,400 | +0.05(+0.31%) |
Aug 17, 2012 | 16.01 | 16.01 | 15.93 | 15.98 | 274,770 | +0.03(+0.16%) |
Aug 16, 2012 | 15.88 | 16.01 | 15.85 | 15.95 | 280,120 | +0.09(+0.60%) |
Aug 15, 2012 | 15.83 | 15.87 | 15.83 | 15.86 | 412,600 | +0.05(+0.30%) |
Aug 14, 2012 | 15.80 | 15.85 | 15.79 | 15.81 | 261,660 | -0.09(-0.55%) |
Aug 13, 2012 | 16.01 | 16.04 | 15.89 | 15.90 | 315,140 | -0.12(-0.76%) |
Aug 10, 2012 | 16.00 | 16.08 | 16.00 | 16.02 | 144,720 | +0.03(+0.16%) |
Aug 09, 2012 | 15.94 | 16.00 | 15.93 | 15.99 | 1,804,190 | +0.05(+0.31%) |
Aug 08, 2012 | 15.95 | 15.98 | 15.93 | 15.95 | 1,436,740 | +0.02(+0.10%) |
Aug 07, 2012 | 15.94 | 15.96 | 15.90 | 15.93 | 761,510 | +0.00(+0.01%) |
Aug 06, 2012 | 15.90 | 15.97 | 15.88 | 15.93 | 1,278,590 | +0.07(+0.46%) |
Aug 03, 2012 | 15.77 | 15.89 | 15.75 | 15.85 | 463,790 | +0.14(+0.89%) |
Aug 02, 2012 | 15.77 | 15.80 | 15.66 | 15.71 | 434,930 | -0.11(-0.67%) |
Aug 01, 2012 | 15.82 | 15.88 | 15.78 | 15.82 | 599,660 | -0.14(-0.87%) |
Jul 31, 2012 | 16.06 | 16.07 | 15.93 | 15.96 | 526,530 | -0.09(-0.53%) |
Jul 30, 2012 | 15.99 | 16.07 | 15.98 | 16.04 | 358,140 | -0.01(-0.09%) |
Jul 27, 2012 | 16.07 | 16.09 | 15.97 | 16.06 | 590,260 | +0.08(+0.49%) |
Jul 26, 2012 | 15.97 | 16.03 | 15.91 | 15.98 | 1,026,720 | +0.11(+0.71%) |
Jul 25, 2012 | 15.84 | 15.93 | 15.81 | 15.87 | 1,462,880 | +0.22(+1.39%) |
Jul 24, 2012 | 15.66 | 15.67 | 15.52 | 15.65 | 1,343,940 | +0.05(+0.33%) |
Jul 23, 2012 | 15.54 | 15.62 | 15.52 | 15.60 | 522,540 | -0.07(-0.45%) |
Jul 20, 2012 | 15.60 | 15.70 | 15.59 | 15.67 | 223,200 | +0.03(+0.19%) |
Jul 19, 2012 | 15.67 | 15.71 | 15.61 | 15.64 | 192,030 | +0.04(+0.25%) |
Jul 18, 2012 | 15.56 | 15.65 | 15.55 | 15.60 | 418,010 | -0.04(-0.26%) |
Jul 17, 2012 | 15.71 | 15.74 | 15.54 | 15.64 | 591,350 | -0.08(-0.50%) |
Jul 16, 2012 | 15.74 | 15.77 | 15.70 | 15.72 | 289,360 | +0.01(+0.05%) |
Jul 13, 2012 | 15.64 | 15.78 | 15.64 | 15.71 | 424,810 | +0.16(+1.04%) |
Jul 12, 2012 | 15.42 | 15.58 | 15.39 | 15.55 | 412,990 | -0.04(-0.24%) |
Jul 11, 2012 | 15.55 | 15.62 | 15.50 | 15.59 | 769,870 | +0.07(+0.48%) |
Jul 10, 2012 | 15.81 | 15.81 | 15.48 | 15.51 | 582,420 | -0.19(-1.21%) |
Jul 09, 2012 | 15.66 | 15.75 | 15.64 | 15.70 | 214,020 | +0.04(+0.23%) |
Jul 06, 2012 | 15.72 | 15.75 | 15.59 | 15.67 | 978,330 | -0.20(-1.29%) |
Jul 05, 2012 | 15.85 | 15.94 | 15.82 | 15.87 | 396,130 | -0.17(-1.07%) |
Jul 03, 2012 | 16.00 | 16.07 | 15.98 | 16.04 | 1,309,280 | +0.23(+1.45%) |
Jul 02, 2012 | 15.76 | 15.85 | 15.74 | 15.81 | 466,380 | -0.01(-0.05%) |
Jun 29, 2012 | 15.81 | 15.90 | 15.76 | 15.82 | 565,230 | +0.42(+2.74%) |
Jun 28, 2012 | 15.48 | 15.51 | 15.31 | 15.40 | 659,340 | -0.18(-1.18%) |
Jun 27, 2012 | 15.63 | 15.64 | 15.54 | 15.58 | 121,440 | +0.02(+0.10%) |
Jun 26, 2012 | 15.60 | 15.62 | 15.52 | 15.56 | 347,340 | -0.11(-0.68%) |
Jun 25, 2012 | 15.55 | 15.71 | 15.53 | 15.67 | 541,970 | +0.11(+0.68%) |
Jun 22, 2012 | 15.50 | 15.56 | 15.42 | 15.56 | 442,180 | +0.07(+0.45%) |
Jun 21, 2012 | 15.68 | 15.72 | 15.48 | 15.50 | 862,080 | -0.40(-2.54%) |
Jun 20, 2012 | 15.91 | 16.05 | 15.74 | 15.90 | 1,544,480 | -0.12(-0.77%) |
Jun 19, 2012 | 16.11 | 16.12 | 16.01 | 16.02 | 584,140 | -0.07(-0.45%) |
Jun 18, 2012 | 16.06 | 16.12 | 15.95 | 16.10 | 388,580 | +0.00(+0.02%) |
Jun 15, 2012 | 16.08 | 16.14 | 16.05 | 16.09 | 835,730 | +0.02(+0.11%) |
Jun 14, 2012 | 16.07 | 16.09 | 15.94 | 16.08 | 802,010 | +0.05(+0.34%) |
Jun 13, 2012 | 16.07 | 16.07 | 15.96 | 16.02 | 808,860 | +0.07(+0.46%) |
Jun 12, 2012 | 15.85 | 16.01 | 15.85 | 15.95 | 627,540 | +0.12(+0.79%) |
Jun 11, 2012 | 15.79 | 15.84 | 15.66 | 15.82 | 488,570 | +0.04(+0.25%) |
Jun 08, 2012 | 15.60 | 15.78 | 15.60 | 15.78 | 1,003,410 | +0.04(+0.22%) |
Jun 07, 2012 | 16.09 | 16.09 | 15.62 | 15.75 | 3,454,580 | -0.28(-1.75%) |
Jun 06, 2012 | 16.20 | 16.22 | 15.96 | 16.03 | 3,698,190 | +0.01(+0.04%) |
Jun 05, 2012 | 16.00 | 16.03 | 15.96 | 16.02 | 848,480 | -0.01(-0.09%) |
Jun 04, 2012 | 16.03 | 16.04 | 15.93 | 16.04 | 1,382,360 | -0.01(-0.09%) |