Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 17.68 | 17.80 | 17.66 | 17.75 | 9,596 | +0.11(+0.65%) |
Aug 30, 2012 | 17.59 | 17.63 | 17.59 | 17.63 | 453 | -0.06(-0.32%) |
Aug 29, 2012 | 17.71 | 17.71 | 17.64 | 17.69 | 4,255 | +0.22(+1.26%) |
Aug 27, 2012 | 17.56 | 17.57 | 17.47 | 17.47 | 989 | -0.06(-0.33%) |
Aug 24, 2012 | 17.36 | 17.57 | 17.36 | 17.52 | 3,574 | +0.09(+0.52%) |
Aug 23, 2012 | 17.64 | 17.64 | 17.42 | 17.43 | 64,638 | -0.21(-1.17%) |
Aug 22, 2012 | 17.61 | 17.69 | 17.57 | 17.64 | 4,141 | -0.06(-0.31%) |
Aug 21, 2012 | 17.71 | 17.86 | 17.63 | 17.70 | 101,413 | +0.11(+0.64%) |
Aug 20, 2012 | 17.48 | 17.62 | 17.48 | 17.58 | 6,152 | +0.05(+0.29%) |
Aug 17, 2012 | 17.52 | 17.54 | 17.46 | 17.53 | 2,763 | +0.06(+0.33%) |
Aug 16, 2012 | 17.31 | 17.53 | 17.29 | 17.48 | 4,270 | +0.18(+1.04%) |
Aug 15, 2012 | 17.32 | 17.33 | 17.30 | 17.30 | 9,817 | +0.07(+0.38%) |
Aug 14, 2012 | 17.39 | 17.39 | 17.19 | 17.23 | 4,292 | -0.03(-0.19%) |
Aug 13, 2012 | 17.21 | 17.30 | 17.17 | 17.26 | 27,414 | +0.00(+0.00%) |
Aug 10, 2012 | 17.28 | 17.35 | 17.21 | 17.26 | 6,998 | -0.09(-0.52%) |
Aug 09, 2012 | 17.30 | 17.37 | 17.30 | 17.35 | 2,216 | +0.15(+0.85%) |
Aug 08, 2012 | 17.15 | 17.27 | 17.15 | 17.21 | 2,580 | -0.06(-0.33%) |
Aug 07, 2012 | 17.04 | 17.39 | 17.01 | 17.26 | 9,490 | +0.32(+1.86%) |
Aug 06, 2012 | 16.92 | 17.07 | 16.92 | 16.95 | 24,045 | +0.04(+0.26%) |
Aug 03, 2012 | 16.69 | 16.95 | 16.68 | 16.90 | 16,716 | +0.64(+3.92%) |
Aug 02, 2012 | 16.46 | 16.46 | 16.13 | 16.27 | 35,586 | -0.49(-2.92%) |
Aug 01, 2012 | 16.99 | 16.99 | 16.74 | 16.76 | 4,503 | -0.37(-2.15%) |
Jul 31, 2012 | 17.26 | 17.26 | 17.10 | 17.12 | 6,519 | -0.16(-0.94%) |
Jul 30, 2012 | 17.43 | 17.45 | 17.29 | 17.29 | 5,728 | -0.09(-0.52%) |
Jul 27, 2012 | 17.00 | 17.42 | 17.00 | 17.38 | 18,073 | +0.40(+2.36%) |
Jul 26, 2012 | 16.86 | 16.98 | 16.85 | 16.98 | 10,555 | +0.22(+1.32%) |
Jul 25, 2012 | 16.68 | 16.87 | 16.55 | 16.76 | 45,925 | +0.20(+1.18%) |
Jul 24, 2012 | 16.66 | 16.66 | 16.46 | 16.56 | 10,325 | -0.11(-0.66%) |
Jul 23, 2012 | 16.55 | 16.68 | 16.41 | 16.67 | 21,685 | -0.19(-1.14%) |
Jul 20, 2012 | 17.08 | 17.08 | 16.86 | 16.86 | 10,842 | -0.37(-2.13%) |
Jul 19, 2012 | 17.44 | 17.44 | 17.17 | 17.23 | 54,140 | -0.20(-1.12%) |
Jul 18, 2012 | 17.47 | 17.56 | 17.41 | 17.43 | 23,664 | -0.12(-0.70%) |
Jul 17, 2012 | 17.34 | 17.55 | 17.34 | 17.55 | 10,056 | +0.09(+0.51%) |
Jul 16, 2012 | 17.44 | 17.52 | 17.36 | 17.46 | 16,677 | -0.02(-0.11%) |
Jul 13, 2012 | 17.34 | 17.49 | 17.32 | 17.48 | 21,740 | +0.41(+2.41%) |
Jul 12, 2012 | 17.01 | 17.13 | 16.92 | 17.07 | 4,214 | -0.07(-0.43%) |
Jul 11, 2012 | 17.07 | 17.23 | 17.04 | 17.14 | 30,132 | +0.15(+0.91%) |
Jul 10, 2012 | 17.28 | 17.35 | 16.99 | 16.99 | 15,613 | -0.22(-1.26%) |
Jul 09, 2012 | 17.32 | 17.32 | 17.12 | 17.20 | 3,628 | -0.22(-1.27%) |
Jul 06, 2012 | 17.39 | 17.43 | 17.32 | 17.42 | 19,643 | -0.15(-0.83%) |
Jul 05, 2012 | 17.70 | 17.70 | 17.57 | 17.57 | 4,021 | -0.24(-1.35%) |
Jul 03, 2012 | 17.70 | 17.86 | 17.70 | 17.81 | 4,898 | +0.10(+0.55%) |
Jul 02, 2012 | 17.63 | 17.71 | 17.49 | 17.71 | 2,994 | +0.13(+0.74%) |
Jun 29, 2012 | 17.62 | 17.62 | 17.48 | 17.58 | 12,768 | +0.39(+2.28%) |
Jun 28, 2012 | 17.01 | 17.19 | 16.95 | 17.19 | 24,127 | +0.05(+0.29%) |
Jun 27, 2012 | 16.92 | 17.15 | 16.92 | 17.14 | 7,048 | +0.15(+0.91%) |
Jun 26, 2012 | 16.98 | 17.02 | 16.94 | 16.99 | 15,555 | +0.07(+0.39%) |
Jun 25, 2012 | 16.98 | 16.98 | 16.79 | 16.92 | 4,003 | -0.42(-2.42%) |
Jun 22, 2012 | 17.35 | 17.39 | 17.27 | 17.34 | 3,465 | +0.15(+0.87%) |
Jun 21, 2012 | 17.71 | 17.71 | 17.18 | 17.19 | 16,721 | -0.47(-2.68%) |
Jun 20, 2012 | 17.72 | 17.82 | 17.60 | 17.66 | 15,447 | -0.02(-0.14%) |
Jun 19, 2012 | 17.52 | 17.75 | 17.52 | 17.69 | 8,405 | +0.26(+1.49%) |
Jun 18, 2012 | 17.42 | 17.47 | 17.37 | 17.43 | 26,356 | +0.01(+0.05%) |
Jun 15, 2012 | 17.22 | 17.42 | 17.21 | 17.42 | 7,117 | +0.28(+1.66%) |
Jun 14, 2012 | 17.08 | 17.15 | 17.04 | 17.14 | 7,219 | +0.08(+0.48%) |
Jun 13, 2012 | 17.12 | 17.20 | 17.06 | 17.06 | 3,901 | -0.14(-0.80%) |
Jun 12, 2012 | 16.97 | 17.19 | 16.97 | 17.19 | 4,118 | +0.21(+1.24%) |
Jun 11, 2012 | 17.21 | 17.23 | 16.98 | 16.98 | 14,764 | -0.25(-1.46%) |
Jun 08, 2012 | 17.11 | 17.25 | 17.09 | 17.23 | 5,176 | +0.11(+0.62%) |
Jun 07, 2012 | 17.49 | 17.49 | 17.13 | 17.13 | 9,163 | -0.06(-0.35%) |
Jun 06, 2012 | 16.93 | 17.21 | 16.93 | 17.19 | 9,104 | +0.48(+2.88%) |
Jun 05, 2012 | 16.60 | 16.71 | 16.60 | 16.71 | 3,130 | +0.28(+1.68%) |
Jun 04, 2012 | 16.60 | 16.63 | 16.34 | 16.43 | 15,795 | -0.16(-0.98%) |