Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.89 | 13.97 | 13.87 | 13.93 | 4,712,267 | +0.07(+0.48%) |
Aug 30, 2012 | 13.97 | 13.99 | 13.76 | 13.86 | 4,066,907 | -0.14(-0.99%) |
Aug 29, 2012 | 14.01 | 14.09 | 13.98 | 14.00 | 5,428,529 | +0.12(+0.84%) |
Aug 27, 2012 | 13.81 | 13.96 | 13.79 | 13.89 | 5,043,484 | +0.10(+0.72%) |
Aug 24, 2012 | 13.68 | 13.80 | 13.65 | 13.79 | 5,176,774 | +0.09(+0.65%) |
Aug 23, 2012 | 13.77 | 13.80 | 13.68 | 13.70 | 6,418,573 | -0.09(-0.64%) |
Aug 22, 2012 | 13.79 | 13.80 | 13.71 | 13.79 | 6,115,198 | -0.01(-0.04%) |
Aug 21, 2012 | 13.77 | 13.84 | 13.69 | 13.79 | 6,124,449 | +0.05(+0.36%) |
Aug 20, 2012 | 13.73 | 13.75 | 13.64 | 13.74 | 3,125,653 | +0.02(+0.16%) |
Aug 17, 2012 | 13.73 | 13.74 | 13.66 | 13.72 | 5,213,542 | +0.04(+0.28%) |
Aug 16, 2012 | 13.68 | 13.74 | 13.63 | 13.68 | 5,970,062 | +0.01(+0.04%) |
Aug 15, 2012 | 13.63 | 13.71 | 13.60 | 13.68 | 3,660,371 | +0.05(+0.37%) |
Aug 14, 2012 | 13.75 | 13.78 | 13.60 | 13.63 | 4,672,392 | -0.11(-0.77%) |
Aug 13, 2012 | 13.73 | 13.76 | 13.68 | 13.73 | 4,362,557 | -0.04(-0.32%) |
Aug 10, 2012 | 13.69 | 13.80 | 13.65 | 13.78 | 3,753,126 | +0.04(+0.28%) |
Aug 09, 2012 | 13.74 | 13.74 | 13.62 | 13.74 | 4,178,093 | +0.04(+0.32%) |
Aug 08, 2012 | 13.71 | 13.75 | 13.63 | 13.69 | 6,130,172 | -0.01(-0.08%) |
Aug 07, 2012 | 13.65 | 13.75 | 13.62 | 13.70 | 4,541,413 | +0.09(+0.65%) |
Aug 06, 2012 | 13.67 | 13.73 | 13.60 | 13.61 | 5,029,433 | -0.02(-0.12%) |
Aug 03, 2012 | 13.59 | 13.68 | 13.57 | 13.63 | 5,383,776 | +0.14(+1.07%) |
Aug 02, 2012 | 13.51 | 13.52 | 13.35 | 13.49 | 6,976,636 | -0.04(-0.33%) |
Aug 01, 2012 | 13.73 | 13.74 | 13.51 | 13.53 | 5,462,652 | -0.17(-1.22%) |
Jul 31, 2012 | 13.74 | 13.75 | 13.63 | 13.70 | 7,342,445 | -0.04(-0.28%) |
Jul 30, 2012 | 13.46 | 13.77 | 13.43 | 13.74 | 11,499,507 | +0.26(+1.89%) |
Jul 27, 2012 | 13.41 | 13.51 | 13.36 | 13.48 | 6,174,694 | +0.12(+0.87%) |
Jul 26, 2012 | 13.33 | 13.44 | 13.29 | 13.36 | 6,559,618 | +0.13(+1.01%) |
Jul 25, 2012 | 13.19 | 13.29 | 13.17 | 13.23 | 8,820,595 | +0.16(+1.19%) |
Jul 24, 2012 | 13.17 | 13.20 | 12.98 | 13.08 | 9,768,985 | -0.11(-0.83%) |
Jul 23, 2012 | 13.26 | 13.31 | 13.14 | 13.19 | 17,605,636 | -0.07(-0.50%) |
Jul 20, 2012 | 13.47 | 13.49 | 13.21 | 13.25 | 21,109,010 | -0.25(-1.83%) |
Jul 19, 2012 | 13.60 | 13.63 | 13.44 | 13.50 | 20,033,680 | -0.10(-0.77%) |
Jul 18, 2012 | 13.54 | 13.65 | 13.49 | 13.60 | 7,759,346 | +0.03(+0.24%) |
Jul 17, 2012 | 13.59 | 13.67 | 13.50 | 13.57 | 8,917,609 | -0.02(-0.12%) |
Jul 16, 2012 | 13.87 | 13.88 | 13.57 | 13.59 | 9,668,757 | -0.30(-2.14%) |
Jul 13, 2012 | 13.85 | 13.92 | 13.79 | 13.88 | 5,102,803 | +0.06(+0.44%) |
Jul 12, 2012 | 13.93 | 13.95 | 13.82 | 13.82 | 5,855,874 | -0.13(-0.91%) |
Jul 11, 2012 | 14.00 | 14.01 | 13.93 | 13.95 | 6,936,305 | -0.03(-0.20%) |
Jul 10, 2012 | 14.04 | 14.10 | 13.93 | 13.98 | 8,021,420 | -0.01(-0.08%) |
Jul 09, 2012 | 14.12 | 14.14 | 13.91 | 13.99 | 11,199,890 | -0.14(-0.97%) |
Jul 06, 2012 | 14.11 | 14.15 | 14.05 | 14.13 | 5,828,874 | -0.03(-0.19%) |
Jul 05, 2012 | 14.17 | 14.20 | 14.07 | 14.15 | 5,158,853 | -0.05(-0.35%) |
Jul 03, 2012 | 14.16 | 14.23 | 14.11 | 14.20 | 2,669,144 | +0.03(+0.19%) |
Jul 02, 2012 | 14.20 | 14.23 | 14.09 | 14.17 | 5,997,604 | -0.07(-0.46%) |
Jun 29, 2012 | 14.16 | 14.24 | 14.13 | 14.24 | 9,171,182 | +0.22(+1.57%) |
Jun 28, 2012 | 13.85 | 14.02 | 13.83 | 14.02 | 6,841,185 | +0.12(+0.87%) |
Jun 27, 2012 | 13.88 | 13.98 | 13.87 | 13.90 | 5,811,519 | +0.04(+0.32%) |
Jun 26, 2012 | 13.93 | 13.95 | 13.79 | 13.86 | 6,553,680 | +0.01(+0.08%) |
Jun 25, 2012 | 13.86 | 13.91 | 13.77 | 13.85 | 5,090,690 | -0.08(-0.55%) |
Jun 22, 2012 | 13.98 | 14.06 | 13.91 | 13.92 | 11,352,972 | +0.05(+0.36%) |
Jun 21, 2012 | 13.69 | 14.12 | 13.66 | 13.87 | 20,958,098 | +0.36(+2.68%) |
Jun 20, 2012 | 13.73 | 13.76 | 13.44 | 13.51 | 9,137,161 | -0.24(-1.76%) |
Jun 19, 2012 | 13.74 | 13.83 | 13.66 | 13.75 | 4,229,134 | +0.05(+0.36%) |
Jun 18, 2012 | 13.60 | 13.72 | 13.60 | 13.70 | 4,445,436 | -0.01(-0.08%) |
Jun 15, 2012 | 13.64 | 13.72 | 13.61 | 13.71 | 6,412,548 | +0.07(+0.48%) |
Jun 14, 2012 | 13.65 | 13.70 | 13.59 | 13.65 | 4,780,419 | +0.02(+0.12%) |
Jun 13, 2012 | 13.74 | 13.76 | 13.59 | 13.63 | 4,482,396 | -0.10(-0.72%) |
Jun 12, 2012 | 13.69 | 13.75 | 13.66 | 13.73 | 3,631,505 | +0.07(+0.52%) |
Jun 11, 2012 | 13.87 | 13.89 | 13.66 | 13.66 | 4,028,082 | -0.15(-1.07%) |
Jun 08, 2012 | 13.66 | 13.82 | 13.63 | 13.81 | 3,926,153 | +0.14(+1.05%) |
Jun 07, 2012 | 13.73 | 13.79 | 13.66 | 13.66 | 4,512,983 | -0.04(-0.32%) |
Jun 06, 2012 | 13.53 | 13.71 | 13.50 | 13.71 | 5,406,131 | +0.20(+1.46%) |
Jun 05, 2012 | 13.37 | 13.53 | 13.28 | 13.51 | 7,396,587 | +0.13(+0.99%) |
Jun 04, 2012 | 13.44 | 13.53 | 13.35 | 13.38 | 11,750,955 | -0.13(-0.94%) |