Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.70 | 14.85 | 14.62 | 14.83 | 1,284,769 | +0.09(+0.60%) |
Sep 27, 2012 | 14.83 | 14.89 | 14.69 | 14.74 | 708,383 | -0.07(-0.50%) |
Sep 26, 2012 | 14.70 | 14.85 | 14.67 | 14.82 | 1,385,033 | +0.14(+0.99%) |
Sep 25, 2012 | 14.70 | 14.85 | 14.65 | 14.67 | 1,239,839 | +0.00(+0.00%) |
Sep 24, 2012 | 14.57 | 14.77 | 14.57 | 14.67 | 1,371,021 | +0.07(+0.45%) |
Sep 21, 2012 | 14.58 | 14.70 | 14.53 | 14.61 | 1,660,263 | +0.04(+0.29%) |
Sep 20, 2012 | 14.52 | 14.62 | 14.48 | 14.56 | 645,526 | +0.04(+0.29%) |
Sep 19, 2012 | 14.39 | 14.54 | 14.39 | 14.52 | 1,150,666 | +0.14(+0.94%) |
Sep 18, 2012 | 14.27 | 14.42 | 14.23 | 14.39 | 1,393,898 | +0.13(+0.88%) |
Sep 17, 2012 | 14.25 | 14.35 | 14.21 | 14.26 | 1,157,724 | -0.01(-0.10%) |
Sep 14, 2012 | 14.45 | 14.48 | 14.24 | 14.27 | 1,083,655 | -0.18(-1.23%) |
Sep 13, 2012 | 14.36 | 14.45 | 14.29 | 14.45 | 1,308,247 | +0.08(+0.59%) |
Sep 12, 2012 | 14.43 | 14.47 | 14.28 | 14.37 | 931,749 | +0.00(+0.00%) |
Sep 11, 2012 | 14.42 | 14.47 | 14.34 | 14.37 | 1,048,715 | -0.07(-0.48%) |
Sep 10, 2012 | 14.46 | 14.47 | 14.37 | 14.44 | 878,878 | -0.01(-0.10%) |
Sep 07, 2012 | 14.53 | 14.59 | 14.41 | 14.45 | 833,088 | -0.12(-0.79%) |
Sep 06, 2012 | 14.42 | 14.59 | 14.39 | 14.57 | 1,093,152 | +0.21(+1.45%) |
Sep 05, 2012 | 14.28 | 14.39 | 14.20 | 14.36 | 1,468,862 | +0.07(+0.52%) |
Sep 04, 2012 | 14.13 | 14.32 | 14.02 | 14.28 | 1,045,804 | +0.17(+1.21%) |
Aug 31, 2012 | 14.21 | 14.28 | 14.11 | 14.11 | 757,630 | -0.01(-0.10%) |
Aug 30, 2012 | 14.12 | 14.18 | 14.06 | 14.13 | 706,394 | -0.07(-0.49%) |
Aug 29, 2012 | 14.19 | 14.22 | 14.09 | 14.20 | 630,572 | +0.02(+0.16%) |
Aug 27, 2012 | 14.09 | 14.20 | 14.01 | 14.17 | 635,534 | +0.11(+0.76%) |
Aug 24, 2012 | 13.93 | 14.10 | 13.91 | 14.07 | 579,520 | +0.08(+0.60%) |
Aug 23, 2012 | 14.22 | 14.23 | 13.97 | 13.98 | 945,547 | -0.22(-1.56%) |
Aug 22, 2012 | 14.32 | 14.33 | 14.12 | 14.21 | 837,865 | -0.11(-0.74%) |
Aug 21, 2012 | 14.35 | 14.47 | 14.30 | 14.31 | 974,875 | -0.03(-0.23%) |
Aug 20, 2012 | 14.37 | 14.42 | 14.32 | 14.35 | 823,648 | -0.05(-0.35%) |
Aug 17, 2012 | 14.41 | 14.45 | 14.31 | 14.40 | 785,785 | -0.02(-0.13%) |
Aug 16, 2012 | 14.28 | 14.47 | 14.27 | 14.41 | 1,505,710 | +0.12(+0.87%) |
Aug 15, 2012 | 14.40 | 14.47 | 14.26 | 14.29 | 1,996,165 | -0.10(-0.68%) |
Aug 14, 2012 | 14.13 | 14.46 | 14.10 | 14.39 | 1,651,818 | +0.33(+2.37%) |
Aug 13, 2012 | 14.09 | 14.15 | 13.97 | 14.05 | 1,265,431 | -0.08(-0.59%) |
Aug 10, 2012 | 14.06 | 14.15 | 13.95 | 14.14 | 938,796 | +0.06(+0.46%) |
Aug 09, 2012 | 13.99 | 14.15 | 13.92 | 14.07 | 587,832 | +0.05(+0.36%) |
Aug 08, 2012 | 14.05 | 14.13 | 13.96 | 14.02 | 1,077,082 | -0.10(-0.72%) |
Aug 07, 2012 | 14.34 | 14.34 | 14.02 | 14.12 | 1,414,593 | -0.22(-1.52%) |
Aug 06, 2012 | 14.34 | 14.41 | 14.25 | 14.34 | 757,947 | +0.05(+0.36%) |
Aug 03, 2012 | 14.27 | 14.43 | 14.25 | 14.29 | 1,038,491 | +0.11(+0.78%) |
Aug 02, 2012 | 14.22 | 14.22 | 14.00 | 14.18 | 1,004,399 | -0.12(-0.84%) |
Aug 01, 2012 | 14.26 | 14.48 | 14.21 | 14.30 | 1,822,940 | +0.11(+0.75%) |
Jul 31, 2012 | 14.16 | 14.29 | 14.12 | 14.19 | 1,161,202 | +0.04(+0.26%) |
Jul 30, 2012 | 14.08 | 14.24 | 14.05 | 14.16 | 941,638 | +0.06(+0.43%) |
Jul 27, 2012 | 13.98 | 14.13 | 13.91 | 14.09 | 1,402,626 | +0.21(+1.50%) |
Jul 26, 2012 | 13.99 | 14.23 | 13.88 | 13.89 | 1,463,128 | +0.03(+0.23%) |
Jul 25, 2012 | 14.06 | 14.07 | 13.76 | 13.85 | 1,929,209 | -0.12(-0.86%) |
Jul 24, 2012 | 14.21 | 14.23 | 13.91 | 13.97 | 1,174,009 | -0.24(-1.69%) |
Jul 23, 2012 | 14.16 | 14.31 | 14.10 | 14.22 | 1,059,586 | -0.04(-0.29%) |
Jul 20, 2012 | 14.21 | 14.33 | 14.07 | 14.26 | 10,986,684 | +0.01(+0.07%) |
Jul 19, 2012 | 14.38 | 14.42 | 14.17 | 14.25 | 2,084,939 | -0.14(-1.00%) |
Jul 18, 2012 | 14.42 | 14.49 | 14.32 | 14.39 | 2,059,233 | -0.05(-0.32%) |
Jul 17, 2012 | 14.45 | 14.59 | 14.31 | 14.44 | 3,138,682 | +0.03(+0.19%) |
Jul 16, 2012 | 14.41 | 14.49 | 14.31 | 14.41 | 2,031,423 | +0.06(+0.39%) |
Jul 13, 2012 | 14.29 | 14.50 | 14.29 | 14.35 | 2,150,955 | +0.07(+0.49%) |
Jul 12, 2012 | 14.16 | 14.37 | 14.09 | 14.28 | 1,415,502 | +0.08(+0.59%) |
Jul 11, 2012 | 14.16 | 14.25 | 14.13 | 14.20 | 1,325,605 | +0.08(+0.56%) |
Jul 10, 2012 | 14.03 | 14.15 | 14.03 | 14.12 | 1,899,851 | +0.10(+0.69%) |
Jul 09, 2012 | 13.97 | 14.07 | 13.89 | 14.03 | 830,630 | +0.02(+0.13%) |
Jul 06, 2012 | 13.82 | 14.03 | 13.81 | 14.01 | 1,012,077 | +0.08(+0.60%) |
Jul 05, 2012 | 13.84 | 14.03 | 13.83 | 13.92 | 1,079,494 | -0.02(-0.13%) |
Jul 03, 2012 | 14.01 | 14.07 | 13.93 | 13.94 | 965,370 | -0.08(-0.59%) |