Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.10 | 16.16 | 16.03 | 16.08 | 13,898 | +0.12(+0.78%) |
Aug 30, 2012 | 16.10 | 16.10 | 15.89 | 15.96 | 57,163 | -0.30(-1.85%) |
Aug 29, 2012 | 16.16 | 16.26 | 16.15 | 16.26 | 25,416 | -0.01(-0.07%) |
Aug 27, 2012 | 16.30 | 16.70 | 16.24 | 16.27 | 33,096 | -0.05(-0.30%) |
Aug 24, 2012 | 16.37 | 16.38 | 16.32 | 16.32 | 8,102 | -0.04(-0.23%) |
Aug 23, 2012 | 16.36 | 16.36 | 16.36 | 16.36 | 265 | -0.13(-0.78%) |
Aug 22, 2012 | 16.30 | 16.48 | 16.30 | 16.48 | 1,620 | -0.24(-1.43%) |
Aug 21, 2012 | 16.49 | 16.72 | 16.46 | 16.72 | 4,781 | +0.26(+1.60%) |
Aug 20, 2012 | 16.39 | 16.46 | 16.39 | 16.46 | 796 | +0.03(+0.20%) |
Aug 17, 2012 | 16.43 | 16.43 | 16.43 | 16.43 | 1,697 | -0.01(-0.04%) |
Aug 16, 2012 | 16.29 | 16.53 | 16.29 | 16.43 | 9,031 | +0.17(+1.03%) |
Aug 15, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 265 | -0.03(-0.21%) |
Aug 14, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 265 | +0.07(+0.44%) |
Aug 13, 2012 | 16.21 | 16.29 | 16.21 | 16.23 | 9,709 | -0.10(-0.62%) |
Aug 10, 2012 | 16.23 | 16.34 | 16.23 | 16.33 | 839 | -0.11(-0.67%) |
Aug 08, 2012 | 16.19 | 16.44 | 16.44 | 16.44 | 44,893 | -0.06(-0.33%) |
Aug 07, 2012 | 16.19 | 16.50 | 16.19 | 16.50 | 2,969 | +0.30(+1.83%) |
Aug 06, 2012 | 16.02 | 16.34 | 16.02 | 16.20 | 3,195 | +0.23(+1.44%) |
Aug 03, 2012 | 15.81 | 15.97 | 15.81 | 15.97 | 1,314 | +0.42(+2.71%) |
Aug 02, 2012 | 15.46 | 15.77 | 15.46 | 15.55 | 78,632 | -0.49(-3.07%) |
Aug 01, 2012 | 15.90 | 16.04 | 15.90 | 16.04 | 2,454 | +0.14(+0.85%) |
Jul 31, 2012 | 15.90 | 15.90 | 15.90 | 15.90 | 1,062 | -0.09(-0.59%) |
Jul 30, 2012 | 15.86 | 16.00 | 15.86 | 16.00 | 908 | +0.14(+0.90%) |
Jul 27, 2012 | 15.86 | 15.86 | 15.86 | 15.86 | 9,031 | +0.24(+1.54%) |
Jul 26, 2012 | 15.25 | 15.62 | 15.25 | 15.62 | 3,012 | +0.27(+1.79%) |
Jul 25, 2012 | 15.40 | 15.40 | 15.09 | 15.34 | 7,236 | +0.21(+1.39%) |
Jul 23, 2012 | 15.04 | 15.13 | 15.13 | 15.13 | 15,407 | -0.37(-2.36%) |
Jul 20, 2012 | 15.71 | 15.74 | 15.46 | 15.49 | 56,648 | -0.30(-1.91%) |
Jul 19, 2012 | 16.06 | 16.11 | 15.79 | 15.80 | 968,890 | -0.51(-3.12%) |
Jul 18, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 889 | +0.18(+1.10%) |
Jul 17, 2012 | 16.16 | 16.17 | 15.94 | 16.13 | 6,558 | +0.03(+0.16%) |
Jul 16, 2012 | 16.07 | 16.12 | 15.95 | 16.10 | 5,102 | +0.00(+0.00%) |
Jul 13, 2012 | 16.12 | 16.15 | 16.10 | 16.10 | 6,176 | +0.09(+0.59%) |
Jul 12, 2012 | 16.01 | 16.01 | 16.01 | 16.01 | 1,548 | -0.12(-0.75%) |
Jul 11, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 292 | +0.09(+0.59%) |
Jul 10, 2012 | 16.13 | 16.13 | 16.03 | 16.03 | 1,832 | +0.03(+0.21%) |
Jul 09, 2012 | 15.79 | 16.25 | 15.79 | 16.00 | 25,461 | -0.06(-0.40%) |
Jul 06, 2012 | 16.28 | 16.28 | 15.95 | 16.06 | 29,866 | -0.18(-1.11%) |
Jul 05, 2012 | 15.44 | 16.31 | 15.44 | 16.24 | 8,346 | +0.13(+0.82%) |
Jul 03, 2012 | 16.36 | 16.36 | 16.03 | 16.11 | 4,266 | +0.10(+0.64%) |
Jul 02, 2012 | 16.11 | 16.28 | 15.94 | 16.01 | 3,641 | +0.16(+1.04%) |
Jun 29, 2012 | 15.80 | 16.13 | 15.80 | 15.84 | 11,494 | +0.21(+1.35%) |
Jun 28, 2012 | 15.95 | 15.95 | 15.63 | 15.63 | 3,724 | -0.04(-0.24%) |
Jun 27, 2012 | 15.69 | 15.73 | 15.65 | 15.67 | 6,494 | +0.17(+1.09%) |
Jun 26, 2012 | 15.44 | 15.50 | 15.42 | 15.50 | 33,821 | +0.10(+0.64%) |
Jun 25, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 6,654 | -0.57(-3.58%) |
Jun 22, 2012 | 16.04 | 16.04 | 15.71 | 15.98 | 2,252 | +0.11(+0.66%) |
Jun 21, 2012 | 15.83 | 15.87 | 15.63 | 15.87 | 1,601 | -0.22(-1.38%) |
Jun 20, 2012 | 15.86 | 16.16 | 15.82 | 16.09 | 16,352 | +0.23(+1.43%) |
Jun 19, 2012 | 16.03 | 16.03 | 15.79 | 15.87 | 2,566 | +0.00(+0.02%) |
Jun 18, 2012 | 15.75 | 15.95 | 15.60 | 15.86 | 26,264 | +0.32(+2.03%) |
Jun 15, 2012 | 15.63 | 15.65 | 15.55 | 15.55 | 3,684 | +0.12(+0.78%) |
Jun 14, 2012 | 15.52 | 15.52 | 15.43 | 15.43 | 7,823 | +0.13(+0.84%) |
Jun 13, 2012 | 15.45 | 15.45 | 15.30 | 15.30 | 1,620 | -0.10(-0.64%) |
Jun 12, 2012 | 15.31 | 15.56 | 15.31 | 15.40 | 3,208 | -0.07(-0.46%) |
Jun 11, 2012 | 15.47 | 15.47 | 15.47 | 15.47 | 1,176 | +0.05(+0.34%) |
Jun 08, 2012 | 15.50 | 15.54 | 15.42 | 15.42 | 3,347 | -0.16(-1.04%) |
Jun 07, 2012 | 15.67 | 15.67 | 15.45 | 15.58 | 1,184 | +0.11(+0.71%) |
Jun 06, 2012 | 15.50 | 15.50 | 15.41 | 15.47 | 3,301 | +0.37(+2.42%) |
Jun 05, 2012 | 15.09 | 15.19 | 15.09 | 15.10 | 22,367 | +0.03(+0.22%) |
Jun 04, 2012 | 15.02 | 15.07 | 14.90 | 15.07 | 14,732 | +0.08(+0.50%) |