Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.95 | 17.95 | 17.44 | 17.50 | 106,684 | -0.38(-2.13%) |
Aug 30, 2012 | 17.93 | 18.12 | 17.80 | 17.88 | 150,985 | -0.09(-0.50%) |
Aug 29, 2012 | 17.90 | 18.13 | 17.80 | 17.97 | 1,530,888 | -0.02(-0.11%) |
Aug 27, 2012 | 18.10 | 18.10 | 17.67 | 17.99 | 104,097 | -0.02(-0.11%) |
Aug 24, 2012 | 17.95 | 18.79 | 17.45 | 18.01 | 271,425 | +0.04(+0.22%) |
Aug 23, 2012 | 17.73 | 18.00 | 17.29 | 17.97 | 269,708 | +0.26(+1.47%) |
Aug 22, 2012 | 16.85 | 17.80 | 16.85 | 17.71 | 187,550 | +0.85(+5.04%) |
Aug 21, 2012 | 16.27 | 17.57 | 16.04 | 16.86 | 328,050 | +0.24(+1.44%) |
Aug 20, 2012 | 17.40 | 17.41 | 16.51 | 16.62 | 487,198 | -0.88(-5.03%) |
Aug 17, 2012 | 17.48 | 17.76 | 17.42 | 17.50 | 157,911 | -0.01(-0.06%) |
Aug 16, 2012 | 17.86 | 17.93 | 17.05 | 17.51 | 158,442 | -0.30(-1.68%) |
Aug 15, 2012 | 17.50 | 17.88 | 17.48 | 17.81 | 130,379 | +0.33(+1.89%) |
Aug 14, 2012 | 17.68 | 17.71 | 17.13 | 17.48 | 206,249 | -0.21(-1.19%) |
Aug 13, 2012 | 17.54 | 17.74 | 17.34 | 17.69 | 193,348 | +0.10(+0.57%) |
Aug 10, 2012 | 16.70 | 18.50 | 16.70 | 17.59 | 96,737 | +0.85(+5.08%) |
Aug 09, 2012 | 16.74 | 16.97 | 16.09 | 16.74 | 122,858 | -0.11(-0.65%) |
Aug 08, 2012 | 16.78 | 17.10 | 16.60 | 16.85 | 18,117 | +0.03(+0.18%) |
Aug 07, 2012 | 16.65 | 17.27 | 16.44 | 16.82 | 102,888 | +0.20(+1.20%) |
Aug 06, 2012 | 16.11 | 16.91 | 16.01 | 16.62 | 40,936 | +0.62(+3.88%) |
Aug 03, 2012 | 15.99 | 16.55 | 15.44 | 16.00 | 88,262 | +0.30(+1.91%) |
Aug 02, 2012 | 15.56 | 16.40 | 15.32 | 15.70 | 66,627 | -0.10(-0.63%) |
Aug 01, 2012 | 16.10 | 16.10 | 15.68 | 15.80 | 23,475 | -0.24(-1.50%) |
Jul 31, 2012 | 16.07 | 16.08 | 15.58 | 16.04 | 86,386 | -0.13(-0.80%) |
Jul 30, 2012 | 15.25 | 16.37 | 15.18 | 16.17 | 130,089 | +0.85(+5.55%) |
Jul 27, 2012 | 14.54 | 15.68 | 14.54 | 15.32 | 121,395 | +0.85(+5.87%) |
Jul 26, 2012 | 14.32 | 14.50 | 13.95 | 14.47 | 63,701 | +0.35(+2.48%) |
Jul 25, 2012 | 14.26 | 14.37 | 14.10 | 14.12 | 18,715 | +0.00(+0.00%) |
Jul 24, 2012 | 14.86 | 14.86 | 14.10 | 14.12 | 50,796 | -0.63(-4.27%) |
Jul 23, 2012 | 14.90 | 14.92 | 14.20 | 14.75 | 45,460 | -0.51(-3.34%) |
Jul 20, 2012 | 15.47 | 15.47 | 15.05 | 15.26 | 17,603 | -0.37(-2.37%) |
Jul 19, 2012 | 15.89 | 15.89 | 15.54 | 15.63 | 14,510 | -0.25(-1.57%) |
Jul 18, 2012 | 15.58 | 16.10 | 15.58 | 15.88 | 18,336 | +0.10(+0.63%) |
Jul 17, 2012 | 16.08 | 16.09 | 15.55 | 15.78 | 33,405 | -0.39(-2.41%) |
Jul 16, 2012 | 15.31 | 16.22 | 15.27 | 16.17 | 35,760 | +0.76(+4.93%) |
Jul 13, 2012 | 14.47 | 15.59 | 14.47 | 15.41 | 67,336 | +1.01(+7.01%) |
Jul 12, 2012 | 15.08 | 15.08 | 13.94 | 14.40 | 157,851 | -0.84(-5.51%) |
Jul 11, 2012 | 15.47 | 15.62 | 15.08 | 15.24 | 23,593 | -0.21(-1.36%) |
Jul 10, 2012 | 15.71 | 16.06 | 15.41 | 15.45 | 28,207 | -0.24(-1.53%) |
Jul 09, 2012 | 16.16 | 16.16 | 15.43 | 15.69 | 19,041 | -0.43(-2.67%) |
Jul 06, 2012 | 16.86 | 16.86 | 15.96 | 16.12 | 11,509 | -0.87(-5.12%) |
Jul 05, 2012 | 17.02 | 17.14 | 16.93 | 16.99 | 51,625 | -0.07(-0.41%) |
Jul 03, 2012 | 17.26 | 17.29 | 16.94 | 17.06 | 10,062 | -0.14(-0.81%) |
Jul 02, 2012 | 16.99 | 17.38 | 16.94 | 17.20 | 64,695 | +0.21(+1.24%) |
Jun 29, 2012 | 17.02 | 17.14 | 16.73 | 16.99 | 76,711 | +0.39(+2.35%) |
Jun 28, 2012 | 16.94 | 16.95 | 16.36 | 16.60 | 41,684 | -0.40(-2.35%) |
Jun 27, 2012 | 17.01 | 17.15 | 16.85 | 17.00 | 107,975 | +0.07(+0.41%) |
Jun 26, 2012 | 17.36 | 17.50 | 16.65 | 16.93 | 47,716 | -0.44(-2.53%) |
Jun 25, 2012 | 17.80 | 17.85 | 17.27 | 17.37 | 44,838 | -0.62(-3.45%) |
Jun 22, 2012 | 17.98 | 18.26 | 17.80 | 17.99 | 171,295 | +0.12(+0.67%) |
Jun 21, 2012 | 18.13 | 18.27 | 17.79 | 17.87 | 67,950 | -0.01(-0.06%) |
Jun 20, 2012 | 17.60 | 17.89 | 17.38 | 17.88 | 139,480 | +0.32(+1.82%) |
Jun 19, 2012 | 17.76 | 17.76 | 17.55 | 17.56 | 40,719 | -0.06(-0.34%) |
Jun 18, 2012 | 17.67 | 17.95 | 17.61 | 17.62 | 34,938 | +0.01(+0.06%) |
Jun 15, 2012 | 17.84 | 17.86 | 17.57 | 17.61 | 76,004 | -0.18(-1.01%) |
Jun 14, 2012 | 17.88 | 18.06 | 17.74 | 17.79 | 40,619 | -0.18(-1.00%) |
Jun 13, 2012 | 17.41 | 18.14 | 17.20 | 17.97 | 82,417 | +0.60(+3.45%) |
Jun 12, 2012 | 16.94 | 17.44 | 16.80 | 17.37 | 50,396 | +0.49(+2.90%) |
Jun 11, 2012 | 16.89 | 17.41 | 16.83 | 16.88 | 61,264 | +0.10(+0.60%) |
Jun 08, 2012 | 16.44 | 16.86 | 16.21 | 16.78 | 11,687 | +0.27(+1.64%) |
Jun 07, 2012 | 16.88 | 16.88 | 16.38 | 16.51 | 34,983 | -0.09(-0.54%) |
Jun 06, 2012 | 16.86 | 17.43 | 16.59 | 16.60 | 433,174 | -0.15(-0.90%) |
Jun 05, 2012 | 16.37 | 16.98 | 16.32 | 16.75 | 155,449 | +0.33(+2.01%) |
Jun 04, 2012 | 16.59 | 16.59 | 16.28 | 16.42 | 33,494 | -0.10(-0.61%) |