Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.87 | 13.92 | 13.76 | 13.89 | 3,890,883 | +0.00(+0.00%) |
Sep 27, 2012 | 14.01 | 14.04 | 13.86 | 13.89 | 5,008,584 | -0.10(-0.70%) |
Sep 26, 2012 | 13.97 | 14.06 | 13.87 | 13.99 | 5,962,718 | +0.02(+0.14%) |
Sep 25, 2012 | 13.88 | 13.98 | 13.86 | 13.97 | 6,093,371 | +0.08(+0.61%) |
Sep 24, 2012 | 13.70 | 13.89 | 13.69 | 13.88 | 4,506,665 | +0.11(+0.80%) |
Sep 21, 2012 | 13.63 | 13.79 | 13.56 | 13.77 | 5,458,957 | +0.16(+1.20%) |
Sep 20, 2012 | 13.50 | 13.69 | 13.46 | 13.61 | 5,769,611 | +0.10(+0.72%) |
Sep 19, 2012 | 13.57 | 13.59 | 13.43 | 13.51 | 3,795,371 | -0.06(-0.43%) |
Sep 18, 2012 | 13.57 | 13.63 | 13.48 | 13.57 | 4,332,265 | +0.01(+0.05%) |
Sep 17, 2012 | 13.71 | 13.72 | 13.52 | 13.56 | 4,199,232 | -0.14(-1.05%) |
Sep 14, 2012 | 13.76 | 13.86 | 13.63 | 13.71 | 5,288,783 | -0.05(-0.38%) |
Sep 13, 2012 | 13.48 | 13.76 | 13.46 | 13.76 | 3,839,911 | +0.26(+1.93%) |
Sep 12, 2012 | 13.63 | 13.65 | 13.49 | 13.50 | 3,145,920 | -0.13(-0.96%) |
Sep 11, 2012 | 13.63 | 13.68 | 13.59 | 13.63 | 2,061,804 | -0.02(-0.14%) |
Sep 10, 2012 | 13.70 | 13.71 | 13.63 | 13.65 | 2,562,117 | -0.01(-0.10%) |
Sep 07, 2012 | 13.68 | 13.69 | 13.60 | 13.66 | 4,305,233 | -0.03(-0.19%) |
Sep 06, 2012 | 13.51 | 13.69 | 13.49 | 13.69 | 5,494,047 | +0.23(+1.70%) |
Sep 05, 2012 | 13.45 | 13.53 | 13.37 | 13.46 | 5,359,459 | +0.01(+0.05%) |
Sep 04, 2012 | 13.31 | 13.48 | 13.24 | 13.45 | 4,584,797 | +0.16(+1.18%) |
Aug 31, 2012 | 13.41 | 13.46 | 13.26 | 13.29 | 3,926,881 | -0.08(-0.63%) |
Aug 30, 2012 | 13.37 | 13.42 | 13.29 | 13.38 | 2,414,347 | -0.04(-0.29%) |
Aug 29, 2012 | 13.41 | 13.46 | 13.37 | 13.42 | 2,915,179 | +0.08(+0.59%) |
Aug 27, 2012 | 13.23 | 13.37 | 13.23 | 13.34 | 2,875,640 | +0.09(+0.69%) |
Aug 24, 2012 | 13.19 | 13.27 | 13.16 | 13.25 | 3,335,538 | +0.05(+0.40%) |
Aug 23, 2012 | 13.28 | 13.30 | 13.16 | 13.20 | 4,364,626 | -0.09(-0.69%) |
Aug 22, 2012 | 13.47 | 13.49 | 13.26 | 13.29 | 4,354,502 | -0.03(-0.24%) |
Aug 21, 2012 | 13.31 | 13.46 | 13.24 | 13.32 | 5,252,513 | +0.00(+0.00%) |
Aug 20, 2012 | 13.18 | 13.32 | 13.13 | 13.32 | 4,300,273 | +0.12(+0.94%) |
Aug 17, 2012 | 13.27 | 13.33 | 13.18 | 13.20 | 4,249,959 | -0.12(-0.88%) |
Aug 16, 2012 | 13.35 | 13.41 | 13.27 | 13.31 | 4,140,412 | -0.06(-0.44%) |
Aug 15, 2012 | 13.41 | 13.46 | 13.35 | 13.37 | 5,123,582 | -0.03(-0.19%) |
Aug 14, 2012 | 13.42 | 13.49 | 13.29 | 13.40 | 16,861,580 | -0.02(-0.13%) |
Aug 13, 2012 | 13.60 | 13.64 | 13.40 | 13.42 | 4,750,155 | -0.19(-1.42%) |
Aug 10, 2012 | 13.55 | 13.64 | 13.51 | 13.61 | 3,726,167 | +0.05(+0.33%) |
Aug 09, 2012 | 13.60 | 13.62 | 13.54 | 13.57 | 3,908,861 | -0.06(-0.47%) |
Aug 08, 2012 | 13.60 | 13.65 | 13.51 | 13.63 | 5,492,393 | +0.05(+0.33%) |
Aug 07, 2012 | 13.66 | 13.75 | 13.58 | 13.58 | 5,037,929 | -0.01(-0.10%) |
Aug 06, 2012 | 13.72 | 13.82 | 13.51 | 13.60 | 6,004,507 | -0.06(-0.47%) |
Aug 03, 2012 | 13.64 | 13.81 | 13.58 | 13.66 | 4,589,829 | +0.21(+1.58%) |
Aug 02, 2012 | 13.40 | 13.67 | 13.22 | 13.45 | 7,407,701 | -0.05(-0.33%) |
Aug 01, 2012 | 13.61 | 13.84 | 13.47 | 13.49 | 5,405,832 | -0.10(-0.76%) |
Jul 31, 2012 | 13.67 | 13.73 | 13.58 | 13.60 | 3,816,772 | -0.08(-0.61%) |
Jul 30, 2012 | 13.62 | 13.71 | 13.55 | 13.68 | 4,852,283 | +0.00(+0.00%) |
Jul 27, 2012 | 13.57 | 13.71 | 13.53 | 13.68 | 7,349,584 | +0.19(+1.44%) |
Jul 26, 2012 | 13.38 | 13.53 | 13.38 | 13.49 | 4,381,541 | +0.21(+1.56%) |
Jul 25, 2012 | 13.34 | 13.44 | 13.15 | 13.28 | 4,702,200 | +0.01(+0.10%) |
Jul 24, 2012 | 13.51 | 13.53 | 13.22 | 13.27 | 7,965,084 | -0.27(-2.00%) |
Jul 23, 2012 | 13.56 | 13.58 | 13.42 | 13.54 | 5,360,989 | -0.12(-0.85%) |
Jul 20, 2012 | 13.50 | 13.67 | 13.44 | 13.66 | 7,369,685 | +0.15(+1.10%) |
Jul 19, 2012 | 13.47 | 13.52 | 13.27 | 13.51 | 5,108,370 | -0.02(-0.14%) |
Jul 18, 2012 | 13.40 | 13.53 | 13.38 | 13.53 | 2,680,871 | +0.10(+0.72%) |
Jul 17, 2012 | 13.38 | 13.46 | 13.27 | 13.43 | 2,962,858 | +0.06(+0.48%) |
Jul 16, 2012 | 13.55 | 13.56 | 13.33 | 13.36 | 4,682,881 | -0.19(-1.38%) |
Jul 13, 2012 | 13.33 | 13.55 | 13.33 | 13.55 | 3,467,877 | +0.23(+1.75%) |
Jul 12, 2012 | 13.18 | 13.38 | 13.16 | 13.32 | 3,092,577 | +0.07(+0.54%) |
Jul 11, 2012 | 13.21 | 13.29 | 13.17 | 13.25 | 3,205,124 | +0.03(+0.24%) |
Jul 10, 2012 | 13.30 | 13.39 | 13.16 | 13.22 | 3,073,633 | -0.06(-0.44%) |
Jul 09, 2012 | 13.24 | 13.29 | 13.17 | 13.27 | 3,964,242 | -0.01(-0.05%) |
Jul 06, 2012 | 13.14 | 13.29 | 13.10 | 13.28 | 3,598,507 | +0.07(+0.54%) |
Jul 05, 2012 | 13.29 | 13.31 | 13.16 | 13.21 | 3,929,164 | -0.12(-0.92%) |
Jul 03, 2012 | 13.37 | 13.39 | 13.28 | 13.33 | 2,447,952 | -0.07(-0.53%) |