Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.69 | 16.77 | 16.60 | 16.77 | 532,590 | +0.10(+0.58%) |
Aug 30, 2012 | 16.67 | 16.72 | 16.54 | 16.68 | 444,225 | +0.02(+0.10%) |
Aug 29, 2012 | 16.66 | 16.78 | 16.66 | 16.66 | 663,367 | +0.11(+0.69%) |
Aug 27, 2012 | 16.63 | 16.64 | 16.53 | 16.55 | 755,380 | -0.09(-0.51%) |
Aug 24, 2012 | 16.69 | 16.77 | 16.59 | 16.63 | 684,784 | -0.15(-0.88%) |
Aug 23, 2012 | 16.91 | 16.91 | 16.66 | 16.78 | 528,117 | -0.05(-0.30%) |
Aug 22, 2012 | 16.86 | 16.89 | 16.74 | 16.83 | 716,820 | -0.02(-0.14%) |
Aug 21, 2012 | 17.08 | 17.08 | 16.85 | 16.85 | 770,506 | -0.21(-1.20%) |
Aug 20, 2012 | 17.03 | 17.06 | 16.89 | 17.06 | 985,071 | +0.03(+0.20%) |
Aug 17, 2012 | 17.08 | 17.08 | 16.91 | 17.03 | 715,051 | -0.02(-0.10%) |
Aug 16, 2012 | 17.05 | 17.08 | 17.00 | 17.04 | 1,198,957 | +0.05(+0.30%) |
Aug 15, 2012 | 16.85 | 17.02 | 16.74 | 16.99 | 1,256,056 | +0.13(+0.78%) |
Aug 14, 2012 | 16.78 | 16.89 | 16.66 | 16.86 | 1,089,212 | +0.28(+1.72%) |
Aug 13, 2012 | 16.62 | 16.68 | 16.52 | 16.58 | 718,060 | -0.04(-0.24%) |
Aug 10, 2012 | 16.53 | 16.67 | 16.50 | 16.62 | 588,613 | +0.14(+0.86%) |
Aug 09, 2012 | 16.57 | 16.65 | 16.46 | 16.47 | 693,369 | -0.09(-0.52%) |
Aug 08, 2012 | 16.63 | 16.66 | 16.46 | 16.56 | 666,254 | -0.07(-0.44%) |
Aug 07, 2012 | 16.50 | 16.64 | 16.27 | 16.63 | 1,564,226 | +0.18(+1.11%) |
Aug 06, 2012 | 16.40 | 16.49 | 16.17 | 16.45 | 1,027,762 | +0.03(+0.21%) |
Aug 03, 2012 | 16.74 | 16.81 | 16.28 | 16.42 | 1,885,665 | -0.20(-1.22%) |
Aug 02, 2012 | 16.60 | 16.69 | 16.43 | 16.62 | 1,253,318 | -0.06(-0.34%) |
Aug 01, 2012 | 16.68 | 16.79 | 16.43 | 16.67 | 1,213,423 | -0.01(-0.07%) |
Jul 31, 2012 | 16.57 | 16.76 | 16.32 | 16.69 | 2,852,176 | +0.44(+2.68%) |
Jul 30, 2012 | 16.42 | 16.65 | 16.10 | 16.25 | 2,008,054 | -0.24(-1.46%) |
Jul 27, 2012 | 16.30 | 16.57 | 16.21 | 16.49 | 730,374 | +0.30(+1.83%) |
Jul 26, 2012 | 16.31 | 16.31 | 15.94 | 16.19 | 969,200 | +0.15(+0.94%) |
Jul 25, 2012 | 16.30 | 16.45 | 16.00 | 16.04 | 1,539,615 | -0.39(-2.38%) |
Jul 24, 2012 | 16.76 | 16.76 | 16.41 | 16.43 | 1,233,513 | -0.23(-1.38%) |
Jul 23, 2012 | 16.68 | 16.75 | 16.57 | 16.66 | 766,457 | -0.11(-0.63%) |
Jul 20, 2012 | 16.77 | 16.82 | 16.69 | 16.77 | 1,204,580 | +0.00(+0.00%) |
Jul 19, 2012 | 16.72 | 16.77 | 16.65 | 16.77 | 1,413,463 | +0.04(+0.23%) |
Jul 18, 2012 | 16.74 | 16.87 | 16.69 | 16.73 | 2,212,422 | -0.19(-1.12%) |
Jul 17, 2012 | 16.90 | 16.99 | 16.74 | 16.92 | 2,041,028 | +0.09(+0.56%) |
Jul 16, 2012 | 16.92 | 16.99 | 16.69 | 16.83 | 2,565,985 | -0.02(-0.10%) |
Jul 13, 2012 | 16.74 | 16.91 | 16.74 | 16.84 | 1,853,143 | +0.04(+0.23%) |
Jul 12, 2012 | 16.68 | 16.82 | 16.63 | 16.80 | 1,280,084 | +0.01(+0.03%) |
Jul 11, 2012 | 16.67 | 16.85 | 16.55 | 16.80 | 1,357,230 | +0.14(+0.84%) |
Jul 10, 2012 | 16.61 | 16.81 | 16.52 | 16.66 | 1,423,533 | +0.06(+0.34%) |
Jul 09, 2012 | 16.85 | 16.85 | 16.55 | 16.60 | 1,313,772 | -0.26(-1.56%) |
Jul 06, 2012 | 16.54 | 16.86 | 16.47 | 16.86 | 1,184,267 | +0.04(+0.23%) |
Jul 05, 2012 | 16.93 | 17.00 | 16.73 | 16.83 | 1,422,218 | -0.02(-0.13%) |
Jul 03, 2012 | 17.17 | 17.27 | 16.59 | 16.85 | 2,028,582 | -0.48(-2.74%) |
Jul 02, 2012 | 17.30 | 17.40 | 17.08 | 17.32 | 3,243,401 | +0.12(+0.72%) |
Jun 29, 2012 | 17.13 | 17.33 | 17.03 | 17.20 | 4,517,541 | +0.33(+1.95%) |
Jun 28, 2012 | 16.70 | 16.94 | 16.66 | 16.87 | 1,613,695 | +0.11(+0.67%) |
Jun 27, 2012 | 16.43 | 16.76 | 16.40 | 16.76 | 894,195 | +0.38(+2.32%) |
Jun 26, 2012 | 16.21 | 16.44 | 16.18 | 16.38 | 677,829 | +0.22(+1.38%) |
Jun 25, 2012 | 16.24 | 16.38 | 16.15 | 16.15 | 809,495 | -0.22(-1.33%) |
Jun 22, 2012 | 16.23 | 16.54 | 16.23 | 16.37 | 844,145 | -0.02(-0.10%) |
Jun 21, 2012 | 16.52 | 16.60 | 16.35 | 16.39 | 724,041 | -0.13(-0.78%) |
Jun 20, 2012 | 16.52 | 16.60 | 16.42 | 16.52 | 662,107 | +0.07(+0.41%) |
Jun 19, 2012 | 16.17 | 16.53 | 16.13 | 16.45 | 862,830 | +0.35(+2.19%) |
Jun 18, 2012 | 16.21 | 16.23 | 15.93 | 16.10 | 808,198 | -0.16(-1.00%) |
Jun 15, 2012 | 16.08 | 16.33 | 15.88 | 16.26 | 1,526,055 | +0.23(+1.43%) |
Jun 14, 2012 | 16.05 | 16.12 | 15.82 | 16.03 | 1,012,775 | -0.07(-0.42%) |
Jun 13, 2012 | 16.00 | 16.19 | 15.93 | 16.10 | 780,255 | +0.10(+0.63%) |
Jun 12, 2012 | 16.12 | 16.12 | 15.86 | 16.00 | 786,951 | -0.07(-0.42%) |
Jun 11, 2012 | 16.04 | 16.26 | 16.03 | 16.07 | 963,432 | +0.15(+0.95%) |
Jun 08, 2012 | 15.98 | 16.20 | 15.86 | 15.91 | 691,177 | -0.12(-0.73%) |
Jun 07, 2012 | 16.22 | 16.36 | 15.98 | 16.03 | 864,875 | -0.03(-0.21%) |
Jun 06, 2012 | 15.86 | 16.21 | 15.80 | 16.07 | 1,435,476 | +0.39(+2.46%) |
Jun 05, 2012 | 15.51 | 15.76 | 15.51 | 15.68 | 1,580,784 | +0.15(+0.97%) |
Jun 04, 2012 | 15.89 | 16.02 | 15.53 | 15.53 | 2,243,714 | -0.39(-2.42%) |