Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.29 | 16.30 | 16.19 | 16.26 | 46,294 | +0.10(+0.62%) |
Aug 30, 2012 | 16.19 | 16.22 | 16.15 | 16.16 | 32,182 | -0.12(-0.74%) |
Aug 29, 2012 | 16.28 | 16.31 | 16.24 | 16.28 | 30,123 | +0.02(+0.10%) |
Aug 27, 2012 | 16.28 | 16.32 | 16.26 | 16.26 | 30,865 | +0.00(+0.02%) |
Aug 24, 2012 | 16.16 | 16.30 | 16.16 | 16.26 | 90,284 | +0.09(+0.56%) |
Aug 23, 2012 | 16.27 | 16.27 | 16.15 | 16.17 | 21,928 | -0.10(-0.61%) |
Aug 22, 2012 | 16.25 | 16.30 | 16.22 | 16.27 | 43,201 | -0.03(-0.18%) |
Aug 21, 2012 | 16.40 | 16.44 | 16.29 | 16.30 | 72,166 | -0.05(-0.31%) |
Aug 20, 2012 | 16.41 | 16.41 | 16.33 | 16.35 | 20,649 | -0.05(-0.30%) |
Aug 17, 2012 | 16.44 | 16.44 | 16.37 | 16.40 | 50,102 | +0.03(+0.18%) |
Aug 16, 2012 | 16.34 | 16.40 | 16.27 | 16.37 | 100,040 | +0.07(+0.43%) |
Aug 15, 2012 | 16.30 | 16.34 | 16.28 | 16.30 | 44,842 | +0.00(+0.00%) |
Aug 14, 2012 | 16.36 | 16.36 | 16.25 | 16.30 | 30,026 | +0.01(+0.06%) |
Aug 13, 2012 | 16.26 | 16.29 | 16.21 | 16.29 | 175,921 | +0.00(+0.00%) |
Aug 10, 2012 | 16.22 | 16.30 | 16.19 | 16.29 | 27,694 | +0.04(+0.25%) |
Aug 09, 2012 | 16.24 | 16.28 | 16.22 | 16.25 | 54,883 | -0.04(-0.25%) |
Aug 08, 2012 | 16.23 | 16.30 | 16.23 | 16.29 | 53,925 | +0.02(+0.12%) |
Aug 07, 2012 | 16.30 | 16.31 | 16.25 | 16.27 | 48,245 | +0.04(+0.25%) |
Aug 06, 2012 | 16.27 | 16.31 | 16.22 | 16.23 | 27,372 | +0.00(+0.00%) |
Aug 03, 2012 | 16.11 | 16.25 | 16.11 | 16.23 | 39,804 | +0.23(+1.44%) |
Aug 02, 2012 | 16.00 | 16.02 | 15.90 | 16.00 | 119,456 | -0.09(-0.56%) |
Aug 01, 2012 | 16.21 | 16.21 | 16.09 | 16.09 | 40,174 | -0.08(-0.49%) |
Jul 31, 2012 | 16.20 | 16.22 | 16.16 | 16.17 | 30,336 | -0.04(-0.25%) |
Jul 30, 2012 | 16.19 | 16.27 | 16.19 | 16.21 | 37,328 | +0.02(+0.12%) |
Jul 27, 2012 | 16.04 | 16.23 | 15.99 | 16.19 | 60,400 | +0.23(+1.44%) |
Jul 26, 2012 | 15.90 | 15.97 | 15.87 | 15.96 | 36,681 | +0.24(+1.53%) |
Jul 25, 2012 | 15.72 | 15.76 | 15.67 | 15.72 | 80,613 | +0.01(+0.06%) |
Jul 24, 2012 | 15.85 | 15.85 | 15.59 | 15.71 | 33,957 | -0.11(-0.68%) |
Jul 23, 2012 | 15.76 | 15.84 | 15.71 | 15.82 | 181,160 | -0.14(-0.89%) |
Jul 20, 2012 | 15.99 | 16.00 | 15.92 | 15.96 | 29,073 | -0.09(-0.56%) |
Jul 19, 2012 | 16.05 | 16.07 | 15.98 | 16.05 | 68,152 | +0.03(+0.19%) |
Jul 18, 2012 | 15.87 | 16.02 | 15.86 | 16.02 | 47,666 | +0.11(+0.69%) |
Jul 17, 2012 | 15.85 | 15.93 | 15.74 | 15.91 | 48,285 | +0.11(+0.67%) |
Jul 16, 2012 | 15.81 | 15.85 | 15.76 | 15.80 | 83,688 | -0.03(-0.21%) |
Jul 13, 2012 | 15.65 | 15.86 | 15.65 | 15.84 | 52,858 | +0.21(+1.33%) |
Jul 12, 2012 | 15.58 | 15.67 | 15.53 | 15.63 | 40,305 | +0.01(+0.06%) |
Jul 11, 2012 | 15.66 | 15.68 | 15.57 | 15.62 | 39,283 | -0.01(-0.06%) |
Jul 10, 2012 | 15.78 | 15.79 | 15.60 | 15.63 | 27,059 | -0.08(-0.51%) |
Jul 09, 2012 | 15.72 | 15.73 | 15.64 | 15.71 | 44,181 | -0.03(-0.19%) |
Jul 06, 2012 | 15.69 | 15.74 | 15.65 | 15.74 | 47,648 | -0.08(-0.51%) |
Jul 05, 2012 | 15.79 | 15.86 | 15.77 | 15.82 | 70,781 | -0.03(-0.19%) |
Jul 03, 2012 | 15.74 | 15.85 | 15.71 | 15.85 | 65,517 | +0.09(+0.57%) |
Jul 02, 2012 | 15.74 | 15.78 | 15.65 | 15.76 | 39,141 | +0.04(+0.25%) |
Jun 29, 2012 | 15.62 | 15.72 | 15.57 | 15.72 | 53,660 | +0.30(+1.95%) |
Jun 28, 2012 | 15.32 | 15.42 | 15.25 | 15.42 | 37,885 | +0.00(+0.00%) |
Jun 27, 2012 | 15.34 | 15.42 | 15.34 | 15.42 | 30,369 | +0.12(+0.78%) |
Jun 26, 2012 | 15.23 | 15.32 | 15.21 | 15.30 | 125,582 | +0.07(+0.46%) |
Jun 25, 2012 | 15.25 | 15.25 | 15.18 | 15.23 | 33,165 | -0.13(-0.85%) |
Jun 22, 2012 | 15.38 | 15.41 | 15.33 | 15.36 | 67,447 | +0.06(+0.39%) |
Jun 21, 2012 | 15.61 | 15.64 | 15.30 | 15.30 | 24,552 | -0.28(-1.80%) |
Jun 20, 2012 | 15.65 | 15.65 | 15.51 | 15.58 | 43,114 | -0.08(-0.51%) |
Jun 19, 2012 | 15.65 | 15.72 | 15.62 | 15.66 | 56,655 | +0.08(+0.51%) |
Jun 18, 2012 | 15.53 | 15.62 | 15.51 | 15.58 | 25,445 | -0.01(-0.06%) |
Jun 15, 2012 | 15.52 | 15.59 | 15.50 | 15.59 | 182,503 | +0.03(+0.19%) |
Jun 14, 2012 | 15.44 | 15.60 | 15.39 | 15.56 | 61,668 | +0.17(+1.10%) |
Jun 13, 2012 | 15.47 | 15.51 | 15.37 | 15.39 | 47,156 | -0.10(-0.65%) |
Jun 12, 2012 | 15.38 | 15.50 | 15.32 | 15.49 | 60,300 | +0.14(+0.91%) |
Jun 11, 2012 | 15.60 | 15.60 | 15.35 | 15.35 | 25,168 | -0.12(-0.78%) |
Jun 08, 2012 | 15.37 | 15.50 | 15.34 | 15.47 | 159,371 | +0.10(+0.65%) |
Jun 07, 2012 | 15.46 | 15.49 | 15.37 | 15.37 | 67,284 | +0.02(+0.13%) |
Jun 06, 2012 | 15.13 | 15.35 | 15.13 | 15.35 | 20,810 | +0.29(+1.93%) |
Jun 05, 2012 | 14.97 | 15.07 | 14.96 | 15.06 | 113,173 | +0.02(+0.13%) |
Jun 04, 2012 | 15.05 | 15.07 | 14.93 | 15.04 | 187,820 | +0.03(+0.20%) |