Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.76 | 18.76 | 18.62 | 18.68 | 4,490 | +0.05(+0.24%) |
Aug 30, 2012 | 18.67 | 18.68 | 18.53 | 18.63 | 12,464 | -0.11(-0.60%) |
Aug 29, 2012 | 18.67 | 18.78 | 18.65 | 18.75 | 7,535 | +0.17(+0.94%) |
Aug 27, 2012 | 18.54 | 18.66 | 18.54 | 18.57 | 7,180 | +0.13(+0.70%) |
Aug 24, 2012 | 18.36 | 18.50 | 18.36 | 18.45 | 9,463 | +0.08(+0.45%) |
Aug 23, 2012 | 18.51 | 18.51 | 18.36 | 18.36 | 4,163 | -0.17(-0.94%) |
Aug 22, 2012 | 18.60 | 18.71 | 18.48 | 18.54 | 16,865 | -0.05(-0.24%) |
Aug 21, 2012 | 18.69 | 18.80 | 18.54 | 18.58 | 25,323 | -0.02(-0.12%) |
Aug 20, 2012 | 18.59 | 18.63 | 18.57 | 18.60 | 8,608 | -0.02(-0.08%) |
Aug 17, 2012 | 18.51 | 18.63 | 18.51 | 18.62 | 199,939 | +0.11(+0.57%) |
Aug 16, 2012 | 18.45 | 18.54 | 18.39 | 18.51 | 32,883 | +0.08(+0.41%) |
Aug 15, 2012 | 18.31 | 18.48 | 18.31 | 18.44 | 9,913 | +0.12(+0.66%) |
Aug 14, 2012 | 18.38 | 18.46 | 18.31 | 18.32 | 16,499 | -0.02(-0.08%) |
Aug 13, 2012 | 18.35 | 18.35 | 18.20 | 18.33 | 23,518 | -0.02(-0.08%) |
Aug 10, 2012 | 18.28 | 18.35 | 18.24 | 18.35 | 24,215 | +0.01(+0.04%) |
Aug 09, 2012 | 18.37 | 18.41 | 18.34 | 18.34 | 21,897 | +0.00(+0.00%) |
Aug 08, 2012 | 18.26 | 18.42 | 18.26 | 18.34 | 223,375 | -0.02(-0.08%) |
Aug 07, 2012 | 18.28 | 18.49 | 18.28 | 18.36 | 39,820 | +0.13(+0.71%) |
Aug 06, 2012 | 18.41 | 18.45 | 18.22 | 18.23 | 88,986 | -0.12(-0.66%) |
Aug 03, 2012 | 18.08 | 18.41 | 18.08 | 18.35 | 106,700 | +0.48(+2.66%) |
Aug 02, 2012 | 17.86 | 17.96 | 17.69 | 17.87 | 73,842 | -0.17(-0.96%) |
Aug 01, 2012 | 18.25 | 18.27 | 18.05 | 18.05 | 35,773 | -0.11(-0.58%) |
Jul 31, 2012 | 18.20 | 18.27 | 18.15 | 18.15 | 11,270 | -0.08(-0.46%) |
Jul 30, 2012 | 18.34 | 18.40 | 18.22 | 18.23 | 107,878 | -0.11(-0.58%) |
Jul 27, 2012 | 18.17 | 18.45 | 18.14 | 18.34 | 18,629 | +0.17(+0.96%) |
Jul 26, 2012 | 18.23 | 18.23 | 18.08 | 18.17 | 11,894 | +0.21(+1.18%) |
Jul 25, 2012 | 18.05 | 18.05 | 17.91 | 17.95 | 50,120 | +0.05(+0.25%) |
Jul 24, 2012 | 18.04 | 18.04 | 17.77 | 17.91 | 20,740 | +0.00(+0.00%) |
Jul 23, 2012 | 17.85 | 17.92 | 17.74 | 17.91 | 75,909 | -0.20(-1.13%) |
Jul 20, 2012 | 18.23 | 18.28 | 18.11 | 18.11 | 23,408 | -0.31(-1.68%) |
Jul 19, 2012 | 18.55 | 18.55 | 18.38 | 18.42 | 18,401 | -0.06(-0.33%) |
Jul 18, 2012 | 18.46 | 18.54 | 18.44 | 18.48 | 11,036 | -0.02(-0.12%) |
Jul 17, 2012 | 18.42 | 18.53 | 18.21 | 18.51 | 42,276 | +0.21(+1.13%) |
Jul 16, 2012 | 18.30 | 18.42 | 18.27 | 18.30 | 39,112 | -0.04(-0.22%) |
Jul 13, 2012 | 18.23 | 18.36 | 18.22 | 18.34 | 37,679 | +0.44(+2.45%) |
Jul 12, 2012 | 17.89 | 17.97 | 17.85 | 17.90 | 15,914 | -0.19(-1.04%) |
Jul 11, 2012 | 17.85 | 18.12 | 17.85 | 18.09 | 33,794 | +0.23(+1.27%) |
Jul 10, 2012 | 18.18 | 18.19 | 17.81 | 17.86 | 99,450 | -0.12(-0.67%) |
Jul 09, 2012 | 18.10 | 18.10 | 17.89 | 17.98 | 43,912 | -0.14(-0.79%) |
Jul 06, 2012 | 18.01 | 18.15 | 17.98 | 18.13 | 15,571 | -0.07(-0.37%) |
Jul 05, 2012 | 18.23 | 18.28 | 18.20 | 18.20 | 9,713 | -0.20(-1.07%) |
Jul 03, 2012 | 18.23 | 18.42 | 18.22 | 18.39 | 51,668 | +0.15(+0.83%) |
Jul 02, 2012 | 18.17 | 18.29 | 18.09 | 18.24 | 90,018 | +0.14(+0.79%) |
Jun 29, 2012 | 18.05 | 18.10 | 17.98 | 18.10 | 46,237 | +0.41(+2.31%) |
Jun 28, 2012 | 17.55 | 17.69 | 17.38 | 17.69 | 34,081 | +0.02(+0.09%) |
Jun 27, 2012 | 17.50 | 17.70 | 17.40 | 17.68 | 16,156 | +0.23(+1.35%) |
Jun 26, 2012 | 17.39 | 17.55 | 17.30 | 17.44 | 7,929 | +0.11(+0.65%) |
Jun 25, 2012 | 17.46 | 17.46 | 17.24 | 17.33 | 10,437 | -0.35(-1.97%) |
Jun 22, 2012 | 17.56 | 17.76 | 17.52 | 17.68 | 26,237 | +0.23(+1.30%) |
Jun 21, 2012 | 17.83 | 17.86 | 17.41 | 17.45 | 7,899 | -0.33(-1.87%) |
Jun 20, 2012 | 17.74 | 17.83 | 17.67 | 17.78 | 16,748 | +0.02(+0.13%) |
Jun 19, 2012 | 17.60 | 17.83 | 17.60 | 17.76 | 37,290 | +0.27(+1.55%) |
Jun 18, 2012 | 17.43 | 17.58 | 17.43 | 17.49 | 6,424 | -0.02(-0.13%) |
Jun 15, 2012 | 17.36 | 17.51 | 17.29 | 17.51 | 37,635 | +0.24(+1.39%) |
Jun 14, 2012 | 17.19 | 17.30 | 17.13 | 17.27 | 26,253 | +0.23(+1.37%) |
Jun 13, 2012 | 17.05 | 17.24 | 16.99 | 17.04 | 15,263 | -0.05(-0.31%) |
Jun 12, 2012 | 16.86 | 17.10 | 16.74 | 17.09 | 252,343 | +0.25(+1.47%) |
Jun 11, 2012 | 17.32 | 17.32 | 16.83 | 16.84 | 33,792 | -0.30(-1.75%) |
Jun 08, 2012 | 16.89 | 17.16 | 16.76 | 17.14 | 19,936 | +0.23(+1.33%) |
Jun 07, 2012 | 17.09 | 17.17 | 16.91 | 16.92 | 37,378 | +0.08(+0.45%) |
Jun 06, 2012 | 16.65 | 16.84 | 16.55 | 16.84 | 237,478 | +0.35(+2.10%) |
Jun 05, 2012 | 16.33 | 16.60 | 16.33 | 16.49 | 58,813 | +0.10(+0.60%) |
Jun 04, 2012 | 16.75 | 16.78 | 16.34 | 16.40 | 147,381 | -0.40(-2.37%) |