Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.45 | 18.60 | 18.34 | 18.36 | 28,409 | -0.04(-0.23%) |
Aug 30, 2012 | 18.59 | 18.59 | 18.25 | 18.41 | 11,798 | -0.19(-1.03%) |
Aug 29, 2012 | 18.81 | 18.85 | 18.60 | 18.60 | 2,365 | -0.28(-1.50%) |
Aug 27, 2012 | 18.96 | 18.96 | 18.75 | 18.88 | 2,647 | -0.18(-0.96%) |
Aug 24, 2012 | 19.14 | 19.34 | 18.86 | 19.06 | 8,026 | -0.01(-0.04%) |
Aug 23, 2012 | 19.20 | 19.21 | 18.84 | 19.07 | 16,467 | -0.13(-0.69%) |
Aug 22, 2012 | 18.83 | 19.20 | 18.74 | 19.20 | 47,855 | +0.27(+1.45%) |
Aug 21, 2012 | 19.08 | 19.34 | 18.77 | 18.93 | 18,254 | -0.08(-0.44%) |
Aug 20, 2012 | 19.12 | 19.30 | 18.92 | 19.01 | 35,097 | -0.03(-0.17%) |
Aug 17, 2012 | 18.80 | 19.35 | 18.80 | 19.05 | 95,804 | +0.05(+0.26%) |
Aug 16, 2012 | 18.74 | 19.02 | 18.71 | 19.00 | 9,798 | -0.12(-0.61%) |
Aug 15, 2012 | 18.97 | 19.11 | 18.86 | 19.11 | 18,933 | +0.10(+0.52%) |
Aug 14, 2012 | 18.82 | 19.07 | 18.78 | 19.01 | 48,370 | +0.16(+0.84%) |
Aug 13, 2012 | 19.02 | 19.10 | 18.44 | 18.85 | 96,063 | -0.13(-0.70%) |
Aug 10, 2012 | 18.95 | 19.00 | 18.80 | 18.99 | 38,496 | -0.13(-0.70%) |
Aug 09, 2012 | 19.11 | 19.24 | 18.99 | 19.12 | 7,938 | -0.18(-0.95%) |
Aug 08, 2012 | 19.24 | 19.31 | 19.11 | 19.30 | 4,476 | +0.09(+0.48%) |
Aug 07, 2012 | 19.25 | 19.25 | 18.88 | 19.21 | 6,555 | -0.03(-0.17%) |
Aug 06, 2012 | 19.62 | 19.69 | 19.20 | 19.25 | 12,147 | -0.32(-1.66%) |
Aug 03, 2012 | 19.24 | 19.57 | 19.24 | 19.57 | 5,493 | +0.47(+2.44%) |
Aug 02, 2012 | 19.11 | 19.15 | 18.96 | 19.10 | 27,076 | -0.11(-0.56%) |
Aug 01, 2012 | 19.20 | 19.24 | 18.99 | 19.21 | 14,080 | +0.06(+0.30%) |
Jul 31, 2012 | 19.15 | 19.15 | 19.10 | 19.15 | 1,673 | -0.04(-0.22%) |
Jul 30, 2012 | 19.01 | 19.23 | 19.01 | 19.20 | 4,837 | +0.00(+0.00%) |
Jul 27, 2012 | 19.17 | 19.28 | 19.03 | 19.20 | 1,755 | +0.22(+1.18%) |
Jul 26, 2012 | 19.01 | 19.24 | 18.74 | 18.97 | 14,596 | -0.16(-0.83%) |
Jul 25, 2012 | 18.95 | 19.28 | 18.95 | 19.13 | 29,067 | +0.04(+0.22%) |
Jul 24, 2012 | 18.99 | 19.12 | 18.85 | 19.09 | 13,238 | +0.02(+0.13%) |
Jul 23, 2012 | 18.80 | 19.11 | 18.75 | 19.06 | 10,508 | -0.01(-0.04%) |
Jul 20, 2012 | 19.21 | 19.44 | 18.85 | 19.07 | 5,473 | -0.22(-1.16%) |
Jul 19, 2012 | 19.30 | 19.30 | 19.00 | 19.30 | 4,094 | +0.20(+1.04%) |
Jul 18, 2012 | 18.95 | 19.10 | 18.74 | 19.10 | 55,045 | -0.02(-0.09%) |
Jul 17, 2012 | 18.73 | 19.37 | 18.70 | 19.11 | 10,231 | +0.50(+2.70%) |
Jul 16, 2012 | 18.68 | 18.91 | 18.51 | 18.61 | 97,949 | -0.02(-0.13%) |
Jul 13, 2012 | 18.63 | 18.72 | 17.98 | 18.63 | 12,507 | +0.25(+1.34%) |
Jul 12, 2012 | 18.58 | 18.63 | 18.35 | 18.39 | 13,934 | -0.37(-1.97%) |
Jul 11, 2012 | 18.69 | 19.01 | 18.54 | 18.76 | 6,122 | +0.22(+1.20%) |
Jul 10, 2012 | 18.52 | 19.05 | 18.47 | 18.54 | 8,303 | +0.07(+0.40%) |
Jul 09, 2012 | 17.99 | 18.93 | 17.81 | 18.46 | 21,355 | +0.23(+1.24%) |
Jul 06, 2012 | 17.77 | 18.24 | 17.77 | 18.24 | 2,751 | +0.54(+3.05%) |
Jul 05, 2012 | 17.77 | 18.18 | 17.70 | 17.70 | 13,883 | -0.39(-2.14%) |
Jul 03, 2012 | 17.82 | 18.08 | 17.82 | 18.08 | 2,615 | +0.00(+0.01%) |
Jul 02, 2012 | 18.11 | 18.13 | 17.54 | 18.08 | 26,038 | +0.02(+0.13%) |
Jun 29, 2012 | 18.10 | 18.45 | 17.95 | 18.06 | 27,424 | +0.16(+0.87%) |
Jun 28, 2012 | 18.03 | 18.03 | 17.46 | 17.90 | 13,351 | -0.32(-1.76%) |
Jun 27, 2012 | 17.44 | 18.22 | 17.44 | 18.22 | 13,467 | +0.77(+4.43%) |
Jun 26, 2012 | 17.15 | 17.52 | 17.15 | 17.45 | 5,896 | +0.30(+1.73%) |
Jun 25, 2012 | 17.19 | 17.35 | 17.15 | 17.15 | 18,447 | -0.15(-0.86%) |
Jun 22, 2012 | 17.19 | 17.43 | 17.18 | 17.30 | 15,653 | +0.04(+0.24%) |
Jun 21, 2012 | 17.28 | 17.44 | 17.15 | 17.26 | 10,483 | -0.02(-0.09%) |
Jun 20, 2012 | 17.16 | 17.50 | 17.03 | 17.28 | 16,874 | -0.15(-0.85%) |
Jun 19, 2012 | 17.33 | 17.60 | 17.16 | 17.42 | 12,069 | -0.02(-0.14%) |
Jun 18, 2012 | 17.15 | 17.60 | 16.89 | 17.45 | 13,225 | +0.38(+2.22%) |
Jun 15, 2012 | 17.29 | 17.35 | 17.03 | 17.07 | 2,942 | -0.16(-0.95%) |
Jun 14, 2012 | 17.10 | 17.24 | 16.37 | 17.24 | 32,526 | -0.08(-0.48%) |
Jun 13, 2012 | 16.95 | 17.32 | 16.59 | 17.32 | 11,435 | +0.35(+2.09%) |
Jun 12, 2012 | 17.29 | 17.29 | 16.95 | 16.96 | 17,029 | +0.16(+0.93%) |
Jun 11, 2012 | 17.33 | 17.33 | 16.70 | 16.81 | 11,975 | -0.47(-2.71%) |
Jun 08, 2012 | 16.87 | 17.28 | 16.87 | 17.28 | 12,992 | +0.29(+1.69%) |
Jun 07, 2012 | 17.15 | 17.67 | 16.99 | 16.99 | 11,958 | +0.04(+0.24%) |
Jun 06, 2012 | 16.77 | 16.99 | 16.77 | 16.95 | 2,817 | +0.21(+1.23%) |
Jun 05, 2012 | 16.69 | 16.82 | 16.64 | 16.74 | 5,552 | +0.10(+0.59%) |
Jun 04, 2012 | 16.65 | 17.03 | 16.62 | 16.64 | 17,686 | -0.07(-0.44%) |