Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.87 | 14.93 | 14.69 | 14.73 | 1,456,420 | -0.23(-1.57%) |
Sep 27, 2012 | 14.94 | 15.03 | 14.81 | 14.97 | 1,098,696 | +0.06(+0.38%) |
Sep 26, 2012 | 14.87 | 15.05 | 14.80 | 14.91 | 2,329,074 | +0.03(+0.17%) |
Sep 25, 2012 | 15.01 | 15.03 | 14.87 | 14.88 | 2,340,428 | -0.09(-0.61%) |
Sep 24, 2012 | 15.00 | 15.11 | 14.91 | 14.98 | 1,529,794 | -0.06(-0.37%) |
Sep 21, 2012 | 15.16 | 15.20 | 15.02 | 15.03 | 2,008,495 | -0.05(-0.34%) |
Sep 20, 2012 | 14.98 | 15.17 | 14.92 | 15.08 | 1,913,468 | -0.04(-0.27%) |
Sep 19, 2012 | 15.18 | 15.28 | 15.09 | 15.12 | 1,255,747 | -0.05(-0.34%) |
Sep 18, 2012 | 14.90 | 15.19 | 14.89 | 15.17 | 1,982,542 | +0.25(+1.68%) |
Sep 17, 2012 | 14.94 | 15.07 | 14.91 | 14.92 | 1,160,635 | -0.08(-0.51%) |
Sep 14, 2012 | 14.87 | 15.01 | 14.83 | 15.00 | 2,796,937 | +0.11(+0.75%) |
Sep 13, 2012 | 14.76 | 14.94 | 14.67 | 14.89 | 3,278,716 | +0.15(+1.04%) |
Sep 12, 2012 | 14.55 | 14.79 | 14.55 | 14.74 | 1,235,659 | +0.22(+1.55%) |
Sep 11, 2012 | 14.48 | 14.56 | 14.45 | 14.51 | 1,265,486 | +0.13(+0.89%) |
Sep 10, 2012 | 14.53 | 14.58 | 14.38 | 14.38 | 1,543,746 | -0.15(-1.02%) |
Sep 07, 2012 | 14.59 | 14.67 | 14.39 | 14.53 | 1,910,070 | -0.02(-0.14%) |
Sep 06, 2012 | 14.48 | 14.55 | 14.44 | 14.55 | 1,074,418 | +0.15(+1.06%) |
Sep 05, 2012 | 14.32 | 14.45 | 14.08 | 14.40 | 2,117,492 | +0.07(+0.46%) |
Sep 04, 2012 | 14.49 | 14.50 | 14.29 | 14.33 | 3,222,847 | -0.19(-1.30%) |
Aug 31, 2012 | 14.60 | 14.64 | 14.47 | 14.52 | 1,633,010 | +0.00(+0.00%) |
Aug 30, 2012 | 14.63 | 14.72 | 14.49 | 14.52 | 825,958 | -0.15(-1.04%) |
Aug 29, 2012 | 14.84 | 14.90 | 14.66 | 14.67 | 2,174,392 | -0.13(-0.86%) |
Aug 27, 2012 | 14.79 | 14.89 | 14.77 | 14.80 | 918,057 | +0.03(+0.17%) |
Aug 24, 2012 | 14.62 | 14.85 | 14.62 | 14.78 | 947,280 | +0.14(+0.98%) |
Aug 23, 2012 | 14.69 | 14.73 | 14.55 | 14.63 | 916,409 | -0.09(-0.62%) |
Aug 22, 2012 | 14.82 | 14.83 | 14.58 | 14.73 | 1,835,930 | -0.17(-1.13%) |
Aug 21, 2012 | 15.09 | 15.15 | 14.84 | 14.89 | 1,563,785 | +0.03(+0.20%) |
Aug 20, 2012 | 14.95 | 14.99 | 14.70 | 14.86 | 1,430,278 | -0.11(-0.73%) |
Aug 17, 2012 | 14.98 | 15.00 | 14.75 | 14.97 | 1,693,071 | -0.02(-0.10%) |
Aug 16, 2012 | 14.95 | 15.08 | 14.82 | 14.99 | 1,425,069 | +0.08(+0.57%) |
Aug 15, 2012 | 14.69 | 14.95 | 14.69 | 14.90 | 1,677,931 | +0.17(+1.15%) |
Aug 14, 2012 | 14.64 | 14.77 | 14.49 | 14.73 | 1,764,102 | +0.15(+1.03%) |
Aug 13, 2012 | 14.57 | 14.63 | 14.44 | 14.58 | 1,043,647 | +0.01(+0.03%) |
Aug 10, 2012 | 14.40 | 14.72 | 14.40 | 14.58 | 1,267,769 | +0.09(+0.66%) |
Aug 09, 2012 | 14.53 | 14.62 | 14.40 | 14.48 | 876,127 | -0.02(-0.14%) |
Aug 08, 2012 | 14.39 | 14.59 | 14.23 | 14.50 | 2,461,467 | +0.07(+0.48%) |
Aug 07, 2012 | 14.21 | 14.45 | 14.15 | 14.43 | 1,882,441 | +0.31(+2.19%) |
Aug 06, 2012 | 14.12 | 14.24 | 14.07 | 14.13 | 855,475 | -0.02(-0.14%) |
Aug 03, 2012 | 14.08 | 14.24 | 14.06 | 14.15 | 1,657,218 | +0.32(+2.35%) |
Aug 02, 2012 | 14.00 | 14.12 | 13.74 | 13.82 | 4,936,178 | -0.26(-1.88%) |
Aug 01, 2012 | 14.23 | 14.33 | 14.06 | 14.09 | 1,408,624 | -0.05(-0.39%) |
Jul 31, 2012 | 14.52 | 14.52 | 13.92 | 14.14 | 3,536,934 | -0.29(-2.01%) |
Jul 30, 2012 | 14.58 | 14.61 | 14.23 | 14.43 | 4,132,225 | -0.13(-0.89%) |
Jul 27, 2012 | 14.53 | 14.61 | 14.29 | 14.56 | 1,507,420 | +0.29(+2.07%) |
Jul 26, 2012 | 14.17 | 14.36 | 14.03 | 14.27 | 1,761,934 | +0.32(+2.33%) |
Jul 25, 2012 | 13.92 | 14.00 | 13.84 | 13.94 | 1,987,998 | +0.18(+1.34%) |
Jul 24, 2012 | 14.12 | 14.13 | 13.64 | 13.76 | 4,227,774 | -0.36(-2.58%) |
Jul 23, 2012 | 14.13 | 14.19 | 13.89 | 14.12 | 2,144,079 | -0.19(-1.36%) |
Jul 20, 2012 | 14.59 | 14.59 | 14.30 | 14.31 | 1,431,380 | -0.35(-2.42%) |
Jul 19, 2012 | 14.79 | 14.87 | 14.59 | 14.67 | 1,185,927 | -0.01(-0.07%) |
Jul 18, 2012 | 14.59 | 14.73 | 14.56 | 14.68 | 980,489 | +0.06(+0.44%) |
Jul 17, 2012 | 14.46 | 14.63 | 14.34 | 14.61 | 950,975 | +0.21(+1.49%) |
Jul 16, 2012 | 14.44 | 14.45 | 14.35 | 14.40 | 841,312 | -0.05(-0.35%) |
Jul 13, 2012 | 14.23 | 14.47 | 14.20 | 14.45 | 1,009,691 | +0.26(+1.87%) |
Jul 12, 2012 | 14.12 | 14.28 | 14.03 | 14.19 | 1,818,880 | -0.07(-0.53%) |
Jul 11, 2012 | 14.25 | 14.30 | 14.15 | 14.26 | 2,088,638 | +0.11(+0.78%) |
Jul 10, 2012 | 14.23 | 14.38 | 14.08 | 14.15 | 1,615,147 | -0.05(-0.39%) |
Jul 09, 2012 | 14.16 | 14.35 | 13.94 | 14.21 | 2,417,397 | -0.02(-0.11%) |
Jul 06, 2012 | 14.36 | 14.39 | 14.17 | 14.22 | 1,002,055 | -0.23(-1.62%) |
Jul 05, 2012 | 14.46 | 14.55 | 14.28 | 14.45 | 1,516,645 | +0.17(+1.22%) |
Jul 03, 2012 | 14.37 | 14.47 | 14.19 | 14.28 | 1,074,351 | -0.06(-0.42%) |