Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.67 | 15.95 | 15.59 | 15.90 | 3,044,731 | +0.18(+1.13%) |
Sep 27, 2012 | 15.50 | 15.74 | 15.39 | 15.72 | 2,665,167 | +0.30(+1.93%) |
Sep 26, 2012 | 15.74 | 15.74 | 15.33 | 15.43 | 1,860,257 | -0.32(-2.06%) |
Sep 25, 2012 | 15.76 | 15.89 | 15.70 | 15.75 | 2,787,466 | -0.03(-0.16%) |
Sep 24, 2012 | 15.90 | 16.00 | 15.75 | 15.78 | 1,623,252 | -0.16(-1.00%) |
Sep 21, 2012 | 15.89 | 15.95 | 15.85 | 15.93 | 3,413,009 | +0.13(+0.84%) |
Sep 20, 2012 | 15.90 | 15.94 | 15.67 | 15.80 | 1,869,486 | -0.18(-1.11%) |
Sep 19, 2012 | 15.73 | 15.99 | 15.66 | 15.98 | 1,798,603 | +0.27(+1.70%) |
Sep 18, 2012 | 15.82 | 15.85 | 15.62 | 15.71 | 1,545,599 | -0.11(-0.68%) |
Sep 17, 2012 | 15.80 | 15.86 | 15.69 | 15.82 | 1,843,232 | -0.05(-0.32%) |
Sep 14, 2012 | 15.71 | 16.02 | 15.70 | 15.87 | 2,580,763 | +0.15(+0.97%) |
Sep 13, 2012 | 15.52 | 15.76 | 15.29 | 15.72 | 2,827,576 | +0.23(+1.52%) |
Sep 12, 2012 | 15.51 | 15.52 | 15.40 | 15.48 | 1,422,616 | +0.06(+0.41%) |
Sep 11, 2012 | 15.24 | 15.44 | 15.21 | 15.42 | 2,848,243 | +0.18(+1.15%) |
Sep 10, 2012 | 15.14 | 15.26 | 15.06 | 15.24 | 2,176,936 | +0.04(+0.29%) |
Sep 07, 2012 | 15.15 | 15.24 | 15.13 | 15.20 | 1,507,889 | +0.06(+0.41%) |
Sep 06, 2012 | 15.01 | 15.21 | 15.01 | 15.14 | 1,857,079 | +0.14(+0.96%) |
Sep 05, 2012 | 15.02 | 15.05 | 14.86 | 14.99 | 1,680,867 | -0.06(-0.37%) |
Sep 04, 2012 | 14.93 | 15.11 | 14.78 | 15.05 | 5,277,189 | +0.16(+1.05%) |
Aug 31, 2012 | 14.95 | 15.04 | 14.84 | 14.89 | 4,636,909 | +0.01(+0.04%) |
Aug 30, 2012 | 14.78 | 14.95 | 14.74 | 14.89 | 4,174,942 | +0.00(+0.00%) |
Aug 29, 2012 | 14.86 | 14.94 | 14.81 | 14.89 | 928,443 | -0.02(-0.13%) |
Aug 27, 2012 | 15.00 | 15.02 | 14.88 | 14.91 | 1,839,443 | -0.08(-0.54%) |
Aug 24, 2012 | 14.78 | 15.05 | 14.71 | 14.99 | 1,774,120 | +0.21(+1.40%) |
Aug 23, 2012 | 14.76 | 14.89 | 14.67 | 14.78 | 1,524,752 | -0.01(-0.04%) |
Aug 22, 2012 | 14.78 | 14.89 | 14.76 | 14.79 | 1,679,424 | +0.00(+0.00%) |
Aug 21, 2012 | 14.84 | 14.94 | 14.74 | 14.79 | 1,304,803 | -0.01(-0.09%) |
Aug 20, 2012 | 14.97 | 15.00 | 14.78 | 14.80 | 2,066,217 | -0.18(-1.17%) |
Aug 17, 2012 | 14.82 | 15.00 | 14.72 | 14.97 | 1,931,250 | +0.15(+1.02%) |
Aug 16, 2012 | 14.60 | 14.84 | 14.52 | 14.82 | 1,918,975 | +0.26(+1.81%) |
Aug 15, 2012 | 14.54 | 14.61 | 14.46 | 14.56 | 1,958,482 | -0.01(-0.04%) |
Aug 14, 2012 | 14.61 | 14.70 | 14.52 | 14.57 | 1,489,279 | +0.01(+0.09%) |
Aug 13, 2012 | 14.50 | 14.61 | 14.42 | 14.55 | 1,737,464 | +0.05(+0.35%) |
Aug 10, 2012 | 14.53 | 14.56 | 14.38 | 14.50 | 2,263,217 | -0.04(-0.26%) |
Aug 09, 2012 | 14.60 | 14.70 | 14.53 | 14.54 | 2,109,060 | -0.06(-0.39%) |
Aug 08, 2012 | 14.43 | 14.60 | 14.33 | 14.60 | 2,406,557 | +0.16(+1.13%) |
Aug 07, 2012 | 14.33 | 14.55 | 14.32 | 14.44 | 2,451,818 | +0.15(+1.05%) |
Aug 06, 2012 | 14.46 | 14.52 | 14.26 | 14.28 | 4,189,942 | -0.19(-1.34%) |
Aug 03, 2012 | 14.65 | 14.71 | 14.45 | 14.48 | 2,134,683 | +0.07(+0.48%) |
Aug 02, 2012 | 14.47 | 14.59 | 14.28 | 14.41 | 3,461,167 | -0.14(-0.95%) |
Aug 01, 2012 | 14.60 | 14.71 | 14.46 | 14.55 | 3,979,602 | +0.01(+0.04%) |
Jul 31, 2012 | 14.42 | 14.62 | 14.39 | 14.54 | 3,135,506 | +0.13(+0.91%) |
Jul 30, 2012 | 14.23 | 14.44 | 14.17 | 14.41 | 3,275,593 | +0.21(+1.50%) |
Jul 27, 2012 | 14.32 | 14.37 | 13.94 | 14.20 | 5,286,545 | +0.09(+0.62%) |
Jul 26, 2012 | 13.91 | 14.15 | 13.74 | 14.11 | 7,548,265 | +0.40(+2.93%) |
Jul 25, 2012 | 13.54 | 13.73 | 13.51 | 13.71 | 5,169,362 | +0.24(+1.77%) |
Jul 24, 2012 | 13.49 | 13.60 | 13.36 | 13.47 | 3,321,383 | -0.02(-0.14%) |
Jul 23, 2012 | 13.36 | 13.57 | 13.33 | 13.49 | 2,760,735 | -0.06(-0.46%) |
Jul 20, 2012 | 13.69 | 13.85 | 13.46 | 13.55 | 12,624,280 | -0.23(-1.68%) |
Jul 19, 2012 | 13.63 | 13.80 | 13.52 | 13.78 | 3,356,733 | +0.25(+1.85%) |
Jul 18, 2012 | 13.41 | 13.63 | 13.37 | 13.53 | 3,013,035 | +0.10(+0.75%) |
Jul 17, 2012 | 13.33 | 13.46 | 13.17 | 13.43 | 4,117,327 | +0.14(+1.09%) |
Jul 16, 2012 | 13.34 | 13.38 | 13.09 | 13.29 | 3,036,864 | -0.11(-0.84%) |
Jul 13, 2012 | 13.14 | 13.48 | 13.11 | 13.40 | 2,089,903 | +0.27(+2.05%) |
Jul 12, 2012 | 12.99 | 13.19 | 12.86 | 13.13 | 2,321,226 | +0.05(+0.38%) |
Jul 11, 2012 | 13.07 | 13.15 | 12.94 | 13.08 | 1,745,004 | -0.01(-0.05%) |
Jul 10, 2012 | 13.26 | 13.39 | 12.95 | 13.09 | 2,413,255 | -0.05(-0.38%) |
Jul 09, 2012 | 13.20 | 13.26 | 13.02 | 13.14 | 2,289,190 | -0.06(-0.48%) |
Jul 06, 2012 | 13.19 | 13.29 | 13.09 | 13.20 | 1,126,337 | -0.14(-1.03%) |
Jul 05, 2012 | 13.32 | 13.40 | 13.25 | 13.34 | 1,331,952 | -0.01(-0.05%) |
Jul 03, 2012 | 13.19 | 13.38 | 13.18 | 13.34 | 1,047,152 | +0.14(+1.09%) |