Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 16.44 | 16.49 | 16.32 | 16.42 | 1,862,316 | +0.08(+0.49%) |
Aug 30, 2012 | 16.39 | 16.41 | 16.32 | 16.34 | 1,185,994 | -0.13(-0.81%) |
Aug 29, 2012 | 16.48 | 16.51 | 16.43 | 16.48 | 1,658,037 | +0.00(+0.01%) |
Aug 27, 2012 | 16.52 | 16.54 | 16.45 | 16.47 | 2,067,673 | +0.01(+0.05%) |
Aug 24, 2012 | 16.33 | 16.50 | 16.32 | 16.46 | 1,842,353 | +0.10(+0.62%) |
Aug 23, 2012 | 16.44 | 16.45 | 16.33 | 16.36 | 1,467,911 | -0.11(-0.69%) |
Aug 22, 2012 | 16.41 | 16.51 | 16.39 | 16.48 | 2,769,778 | +0.03(+0.16%) |
Aug 21, 2012 | 16.55 | 16.61 | 16.42 | 16.45 | 1,846,214 | -0.07(-0.40%) |
Aug 20, 2012 | 16.51 | 16.52 | 16.46 | 16.52 | 2,245,884 | -0.00(-0.01%) |
Aug 17, 2012 | 16.51 | 16.53 | 16.48 | 16.52 | 4,447,868 | +0.03(+0.16%) |
Aug 16, 2012 | 16.39 | 16.51 | 16.36 | 16.49 | 1,498,479 | +0.12(+0.76%) |
Aug 15, 2012 | 16.34 | 16.39 | 16.33 | 16.37 | 1,966,317 | +0.02(+0.13%) |
Aug 14, 2012 | 16.40 | 16.41 | 16.31 | 16.35 | 1,770,954 | +0.01(+0.08%) |
Aug 13, 2012 | 16.30 | 16.34 | 16.25 | 16.34 | 1,236,231 | +0.01(+0.05%) |
Aug 10, 2012 | 16.25 | 16.34 | 16.23 | 16.33 | 1,398,154 | +0.03(+0.18%) |
Aug 09, 2012 | 16.26 | 16.33 | 16.25 | 16.30 | 1,408,543 | +0.01(+0.05%) |
Aug 08, 2012 | 16.25 | 16.32 | 16.24 | 16.29 | 1,263,758 | -0.00(-0.01%) |
Aug 07, 2012 | 16.28 | 16.35 | 16.28 | 16.29 | 1,189,776 | +0.08(+0.46%) |
Aug 06, 2012 | 16.24 | 16.28 | 16.22 | 16.22 | 1,982,577 | +0.03(+0.20%) |
Aug 03, 2012 | 16.14 | 16.23 | 16.11 | 16.18 | 1,643,367 | +0.30(+1.86%) |
Aug 02, 2012 | 15.89 | 16.00 | 15.79 | 15.89 | 3,763,674 | -0.12(-0.75%) |
Aug 01, 2012 | 16.11 | 16.13 | 15.97 | 16.01 | 2,872,482 | -0.03(-0.21%) |
Jul 31, 2012 | 16.10 | 16.15 | 16.04 | 16.04 | 18,815,174 | -0.09(-0.59%) |
Jul 30, 2012 | 16.12 | 16.21 | 16.09 | 16.14 | 2,459,615 | +0.00(+0.02%) |
Jul 27, 2012 | 15.91 | 16.16 | 15.89 | 16.13 | 2,667,602 | +0.31(+1.96%) |
Jul 26, 2012 | 15.79 | 15.86 | 15.72 | 15.82 | 1,553,618 | +0.23(+1.50%) |
Jul 25, 2012 | 15.61 | 15.65 | 15.50 | 15.59 | 3,000,200 | -0.03(-0.17%) |
Jul 24, 2012 | 15.75 | 15.76 | 15.52 | 15.62 | 1,687,836 | -0.14(-0.90%) |
Jul 23, 2012 | 15.68 | 15.79 | 15.60 | 15.76 | 1,584,460 | -0.15(-0.97%) |
Jul 20, 2012 | 15.99 | 16.00 | 15.90 | 15.91 | 2,188,325 | -0.15(-0.96%) |
Jul 19, 2012 | 16.02 | 16.10 | 15.97 | 16.07 | 3,956,640 | +0.11(+0.66%) |
Jul 18, 2012 | 15.80 | 15.99 | 15.80 | 15.96 | 2,701,727 | +0.13(+0.80%) |
Jul 17, 2012 | 15.80 | 15.86 | 15.64 | 15.83 | 4,777,365 | +0.09(+0.59%) |
Jul 16, 2012 | 15.74 | 15.80 | 15.69 | 15.74 | 1,906,464 | -0.03(-0.18%) |
Jul 13, 2012 | 15.57 | 15.79 | 15.57 | 15.77 | 5,654,605 | +0.22(+1.42%) |
Jul 12, 2012 | 15.50 | 15.61 | 15.42 | 15.55 | 1,512,511 | -0.05(-0.33%) |
Jul 11, 2012 | 15.63 | 15.66 | 15.50 | 15.60 | 1,196,202 | -0.02(-0.12%) |
Jul 10, 2012 | 15.84 | 15.86 | 15.57 | 15.62 | 3,105,832 | -0.13(-0.84%) |
Jul 09, 2012 | 15.73 | 15.77 | 15.69 | 15.75 | 2,393,122 | -0.01(-0.07%) |
Jul 06, 2012 | 15.77 | 15.80 | 15.68 | 15.76 | 1,570,522 | -0.15(-0.92%) |
Jul 05, 2012 | 15.90 | 15.98 | 15.85 | 15.91 | 1,996,110 | -0.02(-0.11%) |
Jul 03, 2012 | 15.81 | 15.94 | 15.81 | 15.93 | 1,839,620 | +0.12(+0.76%) |
Jul 02, 2012 | 15.80 | 15.82 | 15.70 | 15.81 | 2,803,405 | +0.04(+0.27%) |
Jun 29, 2012 | 15.65 | 15.77 | 15.60 | 15.76 | 3,301,484 | +0.38(+2.47%) |
Jun 28, 2012 | 15.35 | 15.40 | 15.23 | 15.38 | 1,671,258 | -0.06(-0.39%) |
Jun 27, 2012 | 15.36 | 15.47 | 15.36 | 15.44 | 1,445,113 | +0.13(+0.83%) |
Jun 26, 2012 | 15.30 | 15.36 | 15.21 | 15.32 | 4,982,419 | +0.06(+0.39%) |
Jun 25, 2012 | 15.33 | 15.34 | 15.21 | 15.26 | 4,583,840 | -0.23(-1.45%) |
Jun 22, 2012 | 15.43 | 15.51 | 15.39 | 15.48 | 2,350,360 | +0.11(+0.73%) |
Jun 21, 2012 | 15.72 | 15.73 | 15.35 | 15.37 | 2,067,766 | -0.35(-2.21%) |
Jun 20, 2012 | 15.75 | 15.78 | 15.61 | 15.72 | 2,460,170 | -0.04(-0.26%) |
Jun 19, 2012 | 15.71 | 15.82 | 15.70 | 15.76 | 2,426,525 | +0.14(+0.91%) |
Jun 18, 2012 | 15.49 | 15.66 | 15.47 | 15.62 | 1,340,842 | +0.08(+0.49%) |
Jun 15, 2012 | 15.45 | 15.56 | 15.44 | 15.54 | 2,247,644 | +0.14(+0.92%) |
Jun 14, 2012 | 15.29 | 15.45 | 15.24 | 15.40 | 2,276,777 | +0.14(+0.92%) |
Jun 13, 2012 | 15.32 | 15.40 | 15.21 | 15.26 | 3,098,691 | -0.10(-0.67%) |
Jun 12, 2012 | 15.26 | 15.36 | 15.17 | 15.36 | 1,917,862 | +0.16(+1.03%) |
Jun 11, 2012 | 15.50 | 15.52 | 15.19 | 15.20 | 2,493,343 | -0.19(-1.22%) |
Jun 08, 2012 | 15.24 | 15.39 | 15.19 | 15.39 | 1,569,375 | +0.11(+0.70%) |
Jun 07, 2012 | 15.44 | 15.44 | 15.26 | 15.29 | 2,005,518 | +0.01(+0.06%) |
Jun 06, 2012 | 15.05 | 15.28 | 15.04 | 15.28 | 4,293,748 | +0.32(+2.13%) |
Jun 05, 2012 | 14.84 | 14.98 | 14.83 | 14.96 | 2,271,373 | +0.06(+0.42%) |
Jun 04, 2012 | 14.86 | 14.92 | 14.75 | 14.90 | 2,629,960 | +0.04(+0.27%) |