Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 19.25 | 19.25 | 18.60 | 19.23 | 2,039 | +1.06(+5.85%) |
Aug 30, 2012 | 18.16 | 18.16 | 18.16 | 18.16 | 214 | -0.41(-2.18%) |
Aug 29, 2012 | 18.71 | 18.89 | 18.57 | 18.57 | 4,587 | -0.61(-3.18%) |
Aug 27, 2012 | 19.19 | 19.28 | 19.17 | 19.18 | 3,492 | -0.07(-0.39%) |
Aug 24, 2012 | 19.19 | 19.37 | 19.19 | 19.25 | 1,642 | +0.07(+0.34%) |
Aug 23, 2012 | 19.14 | 19.19 | 19.14 | 19.19 | 858 | +0.39(+2.07%) |
Aug 22, 2012 | 18.50 | 18.80 | 18.39 | 18.80 | 4,142 | +0.17(+0.91%) |
Aug 21, 2012 | 18.62 | 18.87 | 18.62 | 18.63 | 4,654 | +0.44(+2.41%) |
Aug 20, 2012 | 18.19 | 18.19 | 18.19 | 18.19 | 322 | +0.71(+4.05%) |
Aug 16, 2012 | 17.50 | 17.48 | 17.48 | 17.48 | 25,656 | +0.11(+0.64%) |
Aug 15, 2012 | 17.24 | 17.37 | 17.21 | 17.37 | 5,102 | -0.14(-0.82%) |
Aug 14, 2012 | 17.52 | 17.52 | 17.52 | 17.52 | 107 | -0.54(-2.97%) |
Aug 13, 2012 | 18.73 | 18.73 | 17.96 | 18.05 | 429 | +0.04(+0.21%) |
Aug 09, 2012 | 18.02 | 18.02 | 18.02 | 18.02 | 0 | +0.18(+1.03%) |
Aug 08, 2012 | 17.83 | 17.83 | 17.83 | 17.83 | 107 | +0.25(+1.44%) |
Aug 07, 2012 | 17.79 | 17.80 | 17.58 | 17.58 | 2,093 | +0.01(+0.05%) |
Aug 06, 2012 | 17.40 | 17.57 | 17.40 | 17.57 | 644 | +0.71(+4.20%) |
Aug 02, 2012 | 16.80 | 16.86 | 16.86 | 16.86 | 15,458 | -0.12(-0.71%) |
Aug 01, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 1,739 | -0.11(-0.65%) |
Jul 26, 2012 | 17.09 | 17.09 | 17.09 | 17.09 | 1,073 | +0.86(+5.28%) |
Jul 23, 2012 | 16.24 | 16.24 | 16.24 | 16.24 | 107 | -0.50(-3.01%) |
Jul 20, 2012 | 16.74 | 16.74 | 16.74 | 16.74 | 322 | -0.03(-0.17%) |
Jul 19, 2012 | 16.80 | 16.85 | 16.76 | 16.77 | 4,294 | +0.05(+0.28%) |
Jul 18, 2012 | 16.72 | 16.73 | 16.72 | 16.72 | 1,180 | -0.20(-1.16%) |
Jul 14, 2012 | 16.92 | 16.92 | 16.92 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 16.93 | 16.93 | 16.92 | 16.92 | 858 | +0.29(+1.74%) |
Jul 12, 2012 | 16.33 | 16.63 | 16.28 | 16.63 | 7,192 | -0.01(-0.03%) |
Jul 11, 2012 | 16.53 | 16.63 | 16.53 | 16.63 | 375 | -0.55(-3.22%) |
Jul 10, 2012 | 17.19 | 17.19 | 17.19 | 17.19 | 536 | -0.96(-5.29%) |
Jul 05, 2012 | 17.94 | 18.15 | 18.15 | 18.15 | 429 | +0.15(+0.83%) |
Jul 03, 2012 | 17.23 | 18.03 | 17.23 | 18.00 | 332 | +0.98(+5.75%) |
Jul 02, 2012 | 17.02 | 17.02 | 17.02 | 17.02 | 214 | +0.35(+2.12%) |
Jun 28, 2012 | 16.71 | 16.66 | 16.66 | 16.66 | 214 | -0.23(-1.38%) |
Jun 26, 2012 | 16.98 | 16.90 | 16.90 | 16.90 | 1,395 | -0.13(-0.78%) |
Jun 22, 2012 | 17.25 | 17.03 | 17.03 | 17.03 | 5,152 | -0.61(-3.47%) |
Jun 21, 2012 | 17.64 | 17.64 | 17.64 | 17.64 | 107 | -0.82(-4.44%) |
Jun 20, 2012 | 18.08 | 18.46 | 18.08 | 18.46 | 593 | -0.03(-0.15%) |
Jun 19, 2012 | 18.26 | 18.56 | 18.26 | 18.49 | 9,554 | +0.36(+2.00%) |
Jun 18, 2012 | 17.85 | 18.26 | 17.83 | 18.13 | 8,158 | +0.17(+0.93%) |
Jun 13, 2012 | 18.24 | 17.96 | 17.96 | 17.96 | 858 | +0.00(+0.00%) |
Jun 12, 2012 | 17.89 | 17.96 | 17.88 | 17.96 | 429 | +0.24(+1.37%) |
Jun 11, 2012 | 17.67 | 17.72 | 17.67 | 17.72 | 536 | -0.07(-0.37%) |
Jun 08, 2012 | 17.87 | 17.87 | 17.63 | 17.78 | 6,333 | -0.25(-1.39%) |
Jun 07, 2012 | 18.03 | 18.03 | 18.03 | 18.03 | 214 | -0.10(-0.57%) |
Jun 06, 2012 | 18.11 | 18.14 | 18.09 | 18.14 | 5,367 | +0.59(+3.34%) |
Jun 05, 2012 | 17.70 | 17.80 | 17.16 | 17.55 | 38,313 | +0.08(+0.49%) |
Jun 04, 2012 | 17.46 | 17.47 | 17.46 | 17.47 | 1,073 | +0.14(+0.80%) |