Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.65 | 18.65 | 18.24 | 18.35 | 492,453 | -0.18(-0.97%) |
Aug 30, 2012 | 18.47 | 18.56 | 18.23 | 18.53 | 806,166 | -0.06(-0.32%) |
Aug 29, 2012 | 18.31 | 18.71 | 18.18 | 18.59 | 1,146,572 | +0.79(+4.44%) |
Aug 27, 2012 | 18.02 | 18.10 | 17.57 | 17.80 | 883,041 | -0.14(-0.78%) |
Aug 24, 2012 | 17.63 | 18.10 | 17.63 | 17.94 | 439,245 | +0.23(+1.30%) |
Aug 23, 2012 | 17.90 | 17.97 | 17.65 | 17.71 | 776,933 | -0.22(-1.23%) |
Aug 22, 2012 | 18.13 | 18.20 | 17.81 | 17.93 | 583,212 | -0.29(-1.59%) |
Aug 21, 2012 | 18.35 | 18.68 | 18.11 | 18.22 | 995,704 | -0.12(-0.65%) |
Aug 20, 2012 | 17.83 | 18.56 | 17.62 | 18.34 | 1,432,483 | +0.49(+2.75%) |
Aug 17, 2012 | 17.79 | 17.87 | 17.57 | 17.85 | 625,253 | +0.02(+0.11%) |
Aug 16, 2012 | 18.03 | 18.31 | 17.76 | 17.83 | 535,127 | -0.25(-1.38%) |
Aug 15, 2012 | 17.69 | 18.08 | 17.67 | 18.08 | 554,518 | +0.30(+1.69%) |
Aug 14, 2012 | 17.71 | 18.13 | 17.68 | 17.78 | 790,605 | +0.10(+0.57%) |
Aug 13, 2012 | 17.60 | 17.70 | 17.46 | 17.68 | 560,460 | +0.02(+0.11%) |
Aug 10, 2012 | 17.54 | 17.85 | 17.45 | 17.66 | 520,079 | +0.12(+0.68%) |
Aug 09, 2012 | 17.70 | 17.78 | 17.50 | 17.54 | 549,957 | -0.14(-0.79%) |
Aug 08, 2012 | 17.87 | 18.02 | 17.53 | 17.68 | 1,031,236 | -0.31(-1.72%) |
Aug 07, 2012 | 18.18 | 18.18 | 17.79 | 17.99 | 806,050 | -0.14(-0.77%) |
Aug 06, 2012 | 18.18 | 18.50 | 17.91 | 18.13 | 920,604 | +0.02(+0.11%) |
Aug 03, 2012 | 18.54 | 18.74 | 18.06 | 18.11 | 890,920 | -0.09(-0.49%) |
Aug 02, 2012 | 18.15 | 18.24 | 17.78 | 18.20 | 804,980 | -0.01(-0.05%) |
Aug 01, 2012 | 18.58 | 18.97 | 18.20 | 18.21 | 1,021,747 | -0.38(-2.04%) |
Jul 31, 2012 | 19.28 | 19.38 | 18.55 | 18.59 | 1,185,973 | -0.44(-2.31%) |
Jul 30, 2012 | 19.50 | 19.59 | 19.01 | 19.03 | 1,177,820 | -0.50(-2.56%) |
Jul 27, 2012 | 18.77 | 19.99 | 18.57 | 19.53 | 2,449,422 | +0.74(+3.94%) |
Jul 26, 2012 | 19.25 | 19.25 | 18.45 | 18.79 | 2,570,188 | +0.00(+0.00%) |
Jul 25, 2012 | 18.76 | 18.82 | 18.50 | 18.79 | 1,290,985 | +0.24(+1.29%) |
Jul 24, 2012 | 18.71 | 18.83 | 18.43 | 18.55 | 1,041,849 | -0.17(-0.91%) |
Jul 23, 2012 | 18.49 | 18.83 | 18.25 | 18.72 | 1,377,550 | -0.13(-0.69%) |
Jul 20, 2012 | 18.50 | 19.05 | 18.45 | 18.85 | 2,017,692 | +0.07(+0.37%) |
Jul 19, 2012 | 18.24 | 18.81 | 18.16 | 18.78 | 2,719,212 | +0.65(+3.59%) |
Jul 18, 2012 | 17.84 | 18.15 | 17.65 | 18.13 | 2,429,795 | +0.64(+3.66%) |
Jul 17, 2012 | 17.31 | 17.50 | 17.01 | 17.49 | 1,137,476 | +0.19(+1.10%) |
Jul 16, 2012 | 17.30 | 17.40 | 17.00 | 17.30 | 659,940 | +0.03(+0.17%) |
Jul 13, 2012 | 17.33 | 17.47 | 17.18 | 17.27 | 569,222 | +0.05(+0.29%) |
Jul 12, 2012 | 17.28 | 17.47 | 16.97 | 17.22 | 1,246,573 | -0.16(-0.92%) |
Jul 11, 2012 | 17.50 | 17.56 | 17.09 | 17.38 | 1,392,092 | -0.06(-0.34%) |
Jul 10, 2012 | 17.50 | 17.75 | 17.42 | 17.44 | 922,148 | -0.04(-0.23%) |
Jul 09, 2012 | 17.70 | 17.76 | 17.35 | 17.48 | 988,578 | -0.21(-1.19%) |
Jul 06, 2012 | 17.56 | 17.79 | 17.43 | 17.69 | 923,322 | -0.06(-0.34%) |
Jul 05, 2012 | 17.89 | 18.13 | 17.58 | 17.75 | 835,787 | -0.13(-0.73%) |
Jul 03, 2012 | 17.62 | 18.03 | 17.48 | 17.88 | 968,545 | +0.32(+1.82%) |
Jul 02, 2012 | 17.14 | 17.91 | 17.14 | 17.56 | 2,407,768 | +0.59(+3.48%) |
Jun 29, 2012 | 16.64 | 17.00 | 16.57 | 16.97 | 917,983 | +0.65(+3.98%) |
Jun 28, 2012 | 16.46 | 16.51 | 16.04 | 16.32 | 726,181 | -0.24(-1.45%) |
Jun 27, 2012 | 16.00 | 16.61 | 15.85 | 16.56 | 953,631 | +0.60(+3.76%) |
Jun 26, 2012 | 16.20 | 16.29 | 15.69 | 15.96 | 829,631 | -0.24(-1.48%) |
Jun 25, 2012 | 16.06 | 16.29 | 15.79 | 16.20 | 1,193,066 | +0.05(+0.31%) |
Jun 22, 2012 | 16.05 | 16.34 | 15.82 | 16.15 | 4,964,043 | +0.26(+1.64%) |
Jun 21, 2012 | 16.21 | 16.38 | 15.79 | 15.89 | 1,035,517 | -0.26(-1.61%) |
Jun 20, 2012 | 16.56 | 16.65 | 16.15 | 16.15 | 923,990 | -0.49(-2.94%) |
Jun 19, 2012 | 16.40 | 16.70 | 16.21 | 16.64 | 1,436,053 | +0.37(+2.27%) |
Jun 18, 2012 | 15.57 | 16.39 | 15.46 | 16.27 | 1,410,947 | +0.59(+3.76%) |
Jun 15, 2012 | 15.99 | 16.01 | 15.65 | 15.68 | 1,761,030 | -0.33(-2.06%) |
Jun 14, 2012 | 15.81 | 16.09 | 15.64 | 16.01 | 1,052,414 | +0.14(+0.85%) |
Jun 13, 2012 | 15.82 | 16.20 | 15.67 | 15.88 | 1,262,100 | -0.02(-0.09%) |
Jun 12, 2012 | 15.89 | 15.97 | 15.52 | 15.89 | 1,053,517 | +0.14(+0.89%) |
Jun 11, 2012 | 15.58 | 15.93 | 15.41 | 15.75 | 2,408,686 | +0.36(+2.34%) |
Jun 08, 2012 | 15.13 | 15.60 | 15.02 | 15.39 | 930,844 | +0.23(+1.52%) |
Jun 07, 2012 | 15.82 | 15.91 | 15.15 | 15.16 | 813,849 | -0.44(-2.82%) |
Jun 06, 2012 | 15.44 | 15.66 | 15.33 | 15.60 | 1,278,629 | +0.30(+1.96%) |
Jun 05, 2012 | 15.24 | 15.46 | 15.17 | 15.30 | 1,266,168 | +0.03(+0.20%) |
Jun 04, 2012 | 15.13 | 15.45 | 15.05 | 15.27 | 1,356,615 | +0.15(+0.99%) |