Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.74 | 13.82 | 13.71 | 13.77 | 4,765,937 | +0.07(+0.48%) |
Aug 30, 2012 | 13.82 | 13.83 | 13.61 | 13.71 | 4,113,227 | -0.14(-0.99%) |
Aug 29, 2012 | 13.85 | 13.93 | 13.82 | 13.85 | 5,490,357 | +0.12(+0.84%) |
Aug 27, 2012 | 13.66 | 13.80 | 13.63 | 13.73 | 5,100,926 | +0.10(+0.72%) |
Aug 24, 2012 | 13.53 | 13.65 | 13.50 | 13.63 | 5,235,735 | +0.09(+0.65%) |
Aug 23, 2012 | 13.61 | 13.65 | 13.52 | 13.54 | 6,491,678 | -0.09(-0.64%) |
Aug 22, 2012 | 13.64 | 13.65 | 13.55 | 13.63 | 6,184,847 | -0.01(-0.04%) |
Aug 21, 2012 | 13.61 | 13.68 | 13.53 | 13.64 | 6,194,203 | +0.05(+0.36%) |
Aug 20, 2012 | 13.57 | 13.59 | 13.49 | 13.59 | 3,161,252 | +0.02(+0.16%) |
Aug 17, 2012 | 13.57 | 13.59 | 13.50 | 13.57 | 5,272,921 | +0.04(+0.28%) |
Aug 16, 2012 | 13.53 | 13.58 | 13.48 | 13.53 | 6,038,058 | +0.01(+0.04%) |
Aug 15, 2012 | 13.48 | 13.56 | 13.45 | 13.52 | 3,702,061 | +0.05(+0.37%) |
Aug 14, 2012 | 13.60 | 13.63 | 13.44 | 13.47 | 4,725,608 | -0.10(-0.77%) |
Aug 13, 2012 | 13.57 | 13.61 | 13.52 | 13.58 | 4,412,244 | -0.04(-0.32%) |
Aug 10, 2012 | 13.54 | 13.65 | 13.49 | 13.62 | 3,795,872 | +0.04(+0.28%) |
Aug 09, 2012 | 13.58 | 13.58 | 13.47 | 13.58 | 4,225,680 | +0.04(+0.32%) |
Aug 08, 2012 | 13.56 | 13.59 | 13.48 | 13.54 | 6,199,991 | -0.01(-0.08%) |
Aug 07, 2012 | 13.49 | 13.60 | 13.47 | 13.55 | 4,593,137 | +0.09(+0.65%) |
Aug 06, 2012 | 13.52 | 13.57 | 13.45 | 13.46 | 5,086,716 | -0.02(-0.12%) |
Aug 03, 2012 | 13.43 | 13.53 | 13.42 | 13.48 | 5,445,094 | +0.14(+1.07%) |
Aug 02, 2012 | 13.36 | 13.37 | 13.20 | 13.33 | 7,056,096 | -0.04(-0.33%) |
Aug 01, 2012 | 13.57 | 13.59 | 13.36 | 13.38 | 5,524,869 | -0.16(-1.21%) |
Jul 31, 2012 | 13.59 | 13.60 | 13.47 | 13.54 | 7,426,071 | -0.04(-0.28%) |
Jul 30, 2012 | 13.31 | 13.61 | 13.27 | 13.58 | 11,630,480 | +0.25(+1.89%) |
Jul 27, 2012 | 13.26 | 13.36 | 13.21 | 13.33 | 6,245,020 | +0.12(+0.87%) |
Jul 26, 2012 | 13.18 | 13.29 | 13.14 | 13.21 | 6,634,329 | +0.13(+1.01%) |
Jul 25, 2012 | 13.04 | 13.14 | 13.02 | 13.08 | 8,921,057 | +0.15(+1.19%) |
Jul 24, 2012 | 13.02 | 13.05 | 12.84 | 12.93 | 9,880,249 | -0.11(-0.83%) |
Jul 23, 2012 | 13.11 | 13.16 | 12.99 | 13.04 | 17,806,156 | -0.07(-0.50%) |
Jul 20, 2012 | 13.32 | 13.34 | 13.06 | 13.10 | 21,349,432 | -0.24(-1.83%) |
Jul 19, 2012 | 13.45 | 13.47 | 13.29 | 13.35 | 20,261,854 | -0.10(-0.77%) |
Jul 18, 2012 | 13.39 | 13.50 | 13.34 | 13.45 | 7,847,722 | +0.03(+0.24%) |
Jul 17, 2012 | 13.43 | 13.52 | 13.35 | 13.42 | 9,019,176 | -0.02(-0.12%) |
Jul 16, 2012 | 13.71 | 13.72 | 13.42 | 13.43 | 9,778,880 | -0.29(-2.14%) |
Jul 13, 2012 | 13.69 | 13.77 | 13.63 | 13.73 | 5,160,921 | +0.06(+0.44%) |
Jul 12, 2012 | 13.77 | 13.79 | 13.67 | 13.67 | 5,922,569 | -0.12(-0.91%) |
Jul 11, 2012 | 13.85 | 13.85 | 13.78 | 13.79 | 7,015,306 | -0.03(-0.20%) |
Jul 10, 2012 | 13.88 | 13.94 | 13.77 | 13.82 | 8,112,780 | -0.01(-0.08%) |
Jul 09, 2012 | 13.96 | 13.98 | 13.75 | 13.83 | 11,327,452 | -0.14(-0.97%) |
Jul 06, 2012 | 13.95 | 13.99 | 13.90 | 13.97 | 5,895,262 | -0.03(-0.19%) |
Jul 05, 2012 | 14.02 | 14.04 | 13.91 | 13.99 | 5,217,610 | -0.05(-0.35%) |
Jul 03, 2012 | 14.00 | 14.07 | 13.95 | 14.04 | 2,699,544 | +0.03(+0.19%) |
Jul 02, 2012 | 14.04 | 14.07 | 13.93 | 14.02 | 6,065,914 | -0.07(-0.46%) |
Jun 29, 2012 | 14.00 | 14.08 | 13.97 | 14.08 | 9,275,638 | +0.22(+1.57%) |
Jun 28, 2012 | 13.69 | 13.86 | 13.67 | 13.86 | 6,919,103 | +0.12(+0.87%) |
Jun 27, 2012 | 13.73 | 13.82 | 13.72 | 13.74 | 5,877,710 | +0.04(+0.32%) |
Jun 26, 2012 | 13.77 | 13.79 | 13.63 | 13.70 | 6,628,323 | +0.01(+0.08%) |
Jun 25, 2012 | 13.70 | 13.75 | 13.62 | 13.69 | 5,148,671 | -0.08(-0.55%) |
Jun 22, 2012 | 13.82 | 13.90 | 13.75 | 13.77 | 11,482,277 | +0.05(+0.36%) |
Jun 21, 2012 | 13.54 | 13.96 | 13.51 | 13.72 | 21,196,800 | +0.36(+2.68%) |
Jun 20, 2012 | 13.58 | 13.60 | 13.29 | 13.36 | 9,241,229 | -0.24(-1.76%) |
Jun 19, 2012 | 13.58 | 13.67 | 13.51 | 13.60 | 4,277,302 | +0.05(+0.36%) |
Jun 18, 2012 | 13.45 | 13.57 | 13.45 | 13.55 | 4,496,068 | -0.01(-0.08%) |
Jun 15, 2012 | 13.49 | 13.56 | 13.46 | 13.56 | 6,485,584 | +0.07(+0.48%) |
Jun 14, 2012 | 13.49 | 13.55 | 13.43 | 13.49 | 4,834,866 | +0.02(+0.12%) |
Jun 13, 2012 | 13.58 | 13.61 | 13.44 | 13.48 | 4,533,449 | -0.10(-0.72%) |
Jun 12, 2012 | 13.54 | 13.59 | 13.50 | 13.58 | 3,672,866 | +0.07(+0.52%) |
Jun 11, 2012 | 13.72 | 13.73 | 13.50 | 13.50 | 4,073,960 | -0.15(-1.07%) |
Jun 08, 2012 | 13.50 | 13.67 | 13.47 | 13.65 | 3,970,870 | +0.14(+1.05%) |
Jun 07, 2012 | 13.58 | 13.63 | 13.50 | 13.51 | 4,564,384 | -0.04(-0.32%) |
Jun 06, 2012 | 13.37 | 13.55 | 13.35 | 13.55 | 5,467,705 | +0.20(+1.46%) |
Jun 05, 2012 | 13.22 | 13.38 | 13.14 | 13.36 | 7,480,830 | +0.13(+0.99%) |
Jun 04, 2012 | 13.29 | 13.37 | 13.20 | 13.23 | 11,884,793 | -0.12(-0.94%) |