Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.22 | 16.23 | 16.03 | 16.14 | 445,103 | -0.03(-0.20%) |
Aug 30, 2012 | 16.17 | 16.23 | 16.12 | 16.17 | 196,956 | -0.05(-0.31%) |
Aug 29, 2012 | 16.17 | 16.30 | 16.13 | 16.22 | 291,944 | +0.04(+0.24%) |
Aug 27, 2012 | 16.25 | 16.25 | 16.16 | 16.18 | 255,994 | -0.01(-0.08%) |
Aug 24, 2012 | 16.12 | 16.26 | 16.10 | 16.19 | 237,310 | +0.02(+0.12%) |
Aug 23, 2012 | 16.33 | 16.33 | 16.12 | 16.17 | 396,295 | -0.17(-1.05%) |
Aug 22, 2012 | 16.44 | 16.52 | 16.35 | 16.35 | 257,025 | -0.10(-0.58%) |
Aug 21, 2012 | 16.59 | 16.67 | 16.37 | 16.44 | 701,140 | -0.08(-0.50%) |
Aug 20, 2012 | 16.56 | 16.59 | 16.51 | 16.52 | 611,130 | -0.04(-0.23%) |
Aug 17, 2012 | 16.51 | 16.58 | 16.49 | 16.56 | 404,939 | +0.04(+0.23%) |
Aug 16, 2012 | 16.52 | 16.56 | 16.48 | 16.52 | 516,462 | +0.01(+0.08%) |
Aug 15, 2012 | 16.59 | 16.68 | 16.50 | 16.51 | 391,921 | -0.11(-0.64%) |
Aug 14, 2012 | 16.70 | 16.71 | 16.59 | 16.62 | 436,250 | +0.00(+0.00%) |
Aug 13, 2012 | 16.74 | 16.78 | 16.57 | 16.62 | 312,500 | -0.10(-0.60%) |
Aug 10, 2012 | 16.73 | 16.76 | 16.61 | 16.72 | 258,562 | -0.03(-0.15%) |
Aug 09, 2012 | 16.62 | 16.83 | 16.60 | 16.74 | 445,860 | +0.08(+0.45%) |
Aug 08, 2012 | 16.65 | 16.76 | 16.56 | 16.67 | 482,297 | -0.06(-0.38%) |
Aug 07, 2012 | 17.44 | 17.45 | 16.70 | 16.73 | 884,464 | -0.72(-4.14%) |
Aug 06, 2012 | 17.52 | 17.62 | 17.43 | 17.45 | 359,425 | -0.01(-0.07%) |
Aug 03, 2012 | 17.32 | 17.56 | 17.32 | 17.47 | 283,281 | +0.29(+1.68%) |
Aug 02, 2012 | 17.11 | 17.20 | 17.06 | 17.18 | 279,414 | +0.04(+0.22%) |
Aug 01, 2012 | 17.44 | 17.61 | 17.13 | 17.14 | 542,421 | -0.25(-1.45%) |
Jul 31, 2012 | 17.47 | 17.55 | 17.38 | 17.39 | 418,753 | -0.11(-0.65%) |
Jul 30, 2012 | 17.45 | 17.57 | 17.37 | 17.50 | 262,663 | +0.06(+0.32%) |
Jul 27, 2012 | 17.27 | 17.56 | 17.21 | 17.45 | 364,626 | +0.24(+1.39%) |
Jul 26, 2012 | 17.25 | 17.31 | 17.10 | 17.21 | 257,549 | +0.14(+0.85%) |
Jul 25, 2012 | 17.00 | 17.10 | 16.87 | 17.06 | 277,190 | +0.16(+0.97%) |
Jul 24, 2012 | 17.15 | 17.27 | 16.81 | 16.90 | 254,821 | -0.19(-1.14%) |
Jul 23, 2012 | 17.12 | 17.23 | 17.09 | 17.10 | 323,900 | -0.24(-1.41%) |
Jul 20, 2012 | 17.17 | 17.49 | 17.15 | 17.34 | 410,492 | +0.08(+0.44%) |
Jul 19, 2012 | 17.28 | 17.42 | 17.08 | 17.27 | 318,924 | -0.03(-0.18%) |
Jul 18, 2012 | 17.21 | 17.32 | 17.11 | 17.30 | 183,647 | +0.09(+0.51%) |
Jul 17, 2012 | 17.18 | 17.32 | 17.08 | 17.21 | 206,337 | +0.05(+0.29%) |
Jul 16, 2012 | 17.21 | 17.25 | 17.10 | 17.16 | 230,584 | -0.05(-0.29%) |
Jul 13, 2012 | 17.08 | 17.25 | 17.08 | 17.21 | 283,275 | +0.17(+1.00%) |
Jul 12, 2012 | 16.96 | 17.11 | 16.91 | 17.04 | 408,726 | +0.01(+0.04%) |
Jul 11, 2012 | 17.03 | 17.10 | 16.94 | 17.03 | 310,110 | +0.01(+0.04%) |
Jul 10, 2012 | 16.99 | 17.13 | 16.97 | 17.03 | 486,128 | +0.10(+0.59%) |
Jul 09, 2012 | 16.94 | 16.97 | 16.83 | 16.93 | 559,254 | -0.01(-0.07%) |
Jul 06, 2012 | 16.72 | 16.98 | 16.72 | 16.94 | 314,761 | +0.11(+0.63%) |
Jul 05, 2012 | 16.95 | 17.02 | 16.82 | 16.83 | 328,546 | -0.11(-0.63%) |
Jul 03, 2012 | 16.98 | 17.00 | 16.89 | 16.94 | 314,192 | +0.01(+0.04%) |
Jul 02, 2012 | 16.83 | 16.98 | 16.71 | 16.93 | 791,989 | +0.16(+0.94%) |
Jun 29, 2012 | 17.01 | 17.01 | 16.73 | 16.78 | 422,479 | -0.03(-0.19%) |
Jun 28, 2012 | 16.50 | 16.81 | 16.43 | 16.81 | 428,732 | +0.22(+1.33%) |
Jun 27, 2012 | 16.49 | 16.66 | 16.47 | 16.59 | 408,436 | +0.19(+1.15%) |
Jun 26, 2012 | 16.37 | 16.50 | 16.32 | 16.40 | 302,755 | +0.03(+0.19%) |
Jun 25, 2012 | 16.31 | 16.44 | 16.29 | 16.37 | 197,761 | -0.11(-0.69%) |
Jun 22, 2012 | 16.41 | 16.53 | 16.35 | 16.48 | 644,857 | +0.16(+0.96%) |
Jun 21, 2012 | 16.47 | 16.57 | 16.27 | 16.32 | 285,852 | -0.17(-1.03%) |
Jun 20, 2012 | 16.59 | 16.63 | 16.47 | 16.49 | 209,897 | -0.12(-0.72%) |
Jun 19, 2012 | 16.61 | 16.71 | 16.50 | 16.61 | 454,775 | +0.08(+0.46%) |
Jun 18, 2012 | 16.49 | 16.59 | 16.49 | 16.54 | 340,061 | -0.01(-0.08%) |
Jun 15, 2012 | 16.52 | 16.64 | 16.45 | 16.55 | 466,406 | +0.06(+0.34%) |
Jun 14, 2012 | 16.44 | 16.51 | 16.37 | 16.49 | 268,888 | +0.09(+0.57%) |
Jun 13, 2012 | 16.32 | 16.49 | 16.27 | 16.40 | 362,678 | +0.01(+0.08%) |
Jun 12, 2012 | 16.45 | 16.46 | 16.24 | 16.39 | 307,250 | -0.02(-0.12%) |
Jun 11, 2012 | 16.54 | 16.69 | 16.39 | 16.40 | 536,667 | -0.03(-0.15%) |
Jun 08, 2012 | 16.27 | 16.44 | 16.23 | 16.43 | 250,608 | +0.11(+0.69%) |
Jun 07, 2012 | 16.49 | 16.49 | 16.29 | 16.32 | 490,235 | -0.02(-0.12%) |
Jun 06, 2012 | 16.23 | 16.34 | 16.12 | 16.34 | 465,571 | +0.18(+1.09%) |
Jun 05, 2012 | 15.96 | 16.17 | 15.93 | 16.16 | 280,797 | +0.13(+0.78%) |
Jun 04, 2012 | 15.99 | 16.10 | 15.96 | 16.03 | 287,478 | +0.08(+0.47%) |