Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.20 | 16.37 | 16.20 | 16.36 | 5,080 | +0.11(+0.68%) |
Aug 30, 2012 | 16.30 | 16.41 | 16.20 | 16.25 | 8,459 | -0.08(-0.49%) |
Aug 29, 2012 | 16.30 | 16.37 | 16.30 | 16.33 | 4,327 | -0.33(-1.98%) |
Aug 27, 2012 | 16.68 | 16.72 | 16.54 | 16.66 | 4,365 | +0.18(+1.09%) |
Aug 24, 2012 | 16.57 | 16.57 | 16.39 | 16.48 | 18,556 | +0.03(+0.18%) |
Aug 23, 2012 | 16.78 | 16.78 | 16.41 | 16.45 | 19,506 | -0.08(-0.48%) |
Aug 22, 2012 | 16.70 | 16.70 | 16.45 | 16.53 | 58,368 | -0.47(-2.76%) |
Aug 21, 2012 | 17.17 | 17.17 | 16.97 | 17.00 | 86,465 | -0.31(-1.79%) |
Aug 20, 2012 | 17.41 | 17.56 | 17.31 | 17.31 | 32,880 | -0.48(-2.70%) |
Aug 17, 2012 | 17.90 | 17.90 | 17.48 | 17.79 | 30,745 | +0.75(+4.40%) |
Aug 16, 2012 | 16.92 | 17.11 | 16.85 | 17.04 | 20,509 | +1.12(+7.02%) |
Aug 15, 2012 | 16.00 | 16.00 | 15.91 | 15.92 | 6,551 | +0.06(+0.41%) |
Aug 14, 2012 | 15.69 | 15.87 | 15.68 | 15.86 | 5,050 | +0.18(+1.13%) |
Aug 13, 2012 | 15.78 | 15.78 | 15.65 | 15.68 | 6,382 | -0.22(-1.38%) |
Aug 11, 2012 | 15.96 | 15.96 | 15.75 | 15.90 | 4,316 | +0.00(+0.00%) |
Aug 10, 2012 | 15.96 | 15.96 | 15.75 | 15.90 | 4,316 | +0.01(+0.06%) |
Aug 09, 2012 | 15.71 | 15.91 | 15.71 | 15.89 | 1,109 | +0.24(+1.53%) |
Aug 08, 2012 | 15.78 | 15.78 | 15.65 | 15.65 | 17,910 | -0.30(-1.88%) |
Aug 07, 2012 | 16.16 | 16.16 | 15.90 | 15.95 | 32,656 | +0.55(+3.57%) |
Aug 06, 2012 | 15.50 | 15.55 | 15.35 | 15.40 | 31,990 | +0.07(+0.46%) |
Aug 03, 2012 | 15.09 | 15.40 | 15.09 | 15.33 | 14,758 | +0.69(+4.71%) |
Aug 02, 2012 | 14.76 | 14.79 | 14.62 | 14.64 | 23,394 | -0.24(-1.61%) |
Aug 01, 2012 | 14.69 | 14.90 | 14.69 | 14.88 | 15,961 | +1.03(+7.44%) |
Jul 31, 2012 | 14.00 | 14.00 | 13.71 | 13.85 | 11,181 | -0.15(-1.07%) |
Jul 30, 2012 | 14.10 | 14.10 | 13.95 | 14.00 | 28,656 | -0.51(-3.51%) |
Jul 27, 2012 | 14.24 | 14.51 | 14.24 | 14.51 | 37,761 | +0.61(+4.39%) |
Jul 26, 2012 | 13.90 | 14.04 | 13.90 | 13.90 | 7,982 | +0.07(+0.51%) |
Jul 25, 2012 | 13.81 | 14.07 | 13.81 | 13.83 | 36,545 | -0.56(-3.89%) |
Jul 24, 2012 | 14.48 | 14.48 | 14.30 | 14.39 | 18,312 | -0.36(-2.44%) |
Jul 23, 2012 | 14.79 | 14.79 | 14.67 | 14.75 | 11,764 | -0.45(-2.96%) |
Jul 20, 2012 | 15.39 | 15.39 | 15.06 | 15.20 | 12,550 | +0.05(+0.33%) |
Jul 19, 2012 | 14.96 | 15.22 | 14.96 | 15.15 | 7,711 | +0.45(+3.06%) |
Jul 18, 2012 | 14.77 | 14.77 | 14.63 | 14.70 | 13,813 | -0.50(-3.27%) |
Jul 17, 2012 | 15.15 | 15.20 | 15.06 | 15.20 | 11,096 | -0.01(-0.08%) |
Jul 16, 2012 | 15.11 | 15.25 | 15.11 | 15.21 | 19,632 | +0.01(+0.07%) |
Jul 14, 2012 | 15.14 | 15.20 | 15.11 | 15.20 | 5,820 | +0.00(+0.00%) |
Jul 13, 2012 | 15.14 | 15.20 | 15.11 | 15.20 | 5,820 | -0.29(-1.87%) |
Jul 12, 2012 | 15.35 | 15.50 | 15.35 | 15.49 | 11,453 | +0.31(+2.04%) |
Jul 11, 2012 | 15.12 | 15.20 | 15.10 | 15.18 | 8,752 | +0.29(+1.95%) |
Jul 10, 2012 | 14.83 | 14.95 | 14.83 | 14.89 | 12,539 | +0.39(+2.69%) |
Jul 09, 2012 | 14.54 | 14.63 | 14.40 | 14.50 | 15,470 | +0.00(+0.00%) |
Jul 06, 2012 | 14.74 | 14.80 | 14.45 | 14.50 | 19,097 | -0.85(-5.54%) |
Jul 05, 2012 | 15.47 | 15.47 | 15.27 | 15.35 | 21,378 | -0.95(-5.81%) |
Jul 03, 2012 | 16.51 | 16.51 | 16.18 | 16.30 | 15,920 | -0.38(-2.29%) |
Jul 02, 2012 | 16.99 | 16.99 | 16.67 | 16.68 | 5,744 | -0.62(-3.57%) |
Jun 29, 2012 | 17.47 | 17.47 | 16.76 | 17.30 | 4,490 | +0.70(+4.20%) |
Jun 28, 2012 | 16.80 | 16.80 | 16.46 | 16.60 | 9,623 | -0.20(-1.19%) |
Jun 27, 2012 | 16.93 | 16.93 | 16.73 | 16.80 | 3,620 | +0.15(+0.90%) |
Jun 26, 2012 | 16.68 | 16.80 | 16.60 | 16.65 | 15,332 | +0.44(+2.71%) |
Jun 25, 2012 | 16.35 | 16.35 | 16.07 | 16.21 | 24,073 | -1.03(-5.97%) |
Jun 22, 2012 | 17.12 | 17.24 | 17.11 | 17.24 | 68,945 | -0.06(-0.35%) |
Jun 21, 2012 | 17.55 | 17.64 | 17.30 | 17.30 | 28,939 | -1.92(-9.99%) |
Jun 20, 2012 | 19.17 | 19.24 | 19.10 | 19.22 | 17,462 | +0.08(+0.42%) |
Jun 19, 2012 | 18.89 | 19.23 | 18.89 | 19.14 | 30,602 | +0.60(+3.24%) |
Jun 18, 2012 | 18.49 | 18.55 | 18.20 | 18.54 | 15,338 | -0.16(-0.86%) |
Jun 15, 2012 | 18.61 | 18.76 | 18.61 | 18.70 | 8,050 | +0.10(+0.54%) |
Jun 14, 2012 | 18.53 | 18.60 | 18.38 | 18.60 | 18,641 | +0.08(+0.43%) |
Jun 13, 2012 | 18.70 | 18.70 | 18.51 | 18.52 | 28,251 | +0.05(+0.27%) |
Jun 12, 2012 | 18.30 | 18.47 | 18.25 | 18.47 | 8,278 | +0.81(+4.59%) |
Jun 11, 2012 | 18.14 | 18.14 | 17.65 | 17.66 | 11,368 | +0.13(+0.74%) |
Jun 08, 2012 | 17.65 | 17.74 | 17.03 | 17.53 | 15,001 | -0.52(-2.88%) |
Jun 07, 2012 | 17.75 | 18.30 | 17.71 | 18.05 | 23,617 | +0.71(+4.09%) |
Jun 06, 2012 | 17.34 | 17.34 | 17.19 | 17.34 | 6,055 | +0.54(+3.21%) |
Jun 05, 2012 | 16.73 | 16.92 | 16.73 | 16.80 | 8,060 | -0.09(-0.53%) |
Jun 04, 2012 | 16.71 | 16.90 | 16.70 | 16.89 | 13,410 | -0.31(-1.80%) |