Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.55 | 15.81 | 15.51 | 15.79 | 10,338,162 | +0.22(+1.43%) |
Sep 27, 2012 | 15.71 | 15.74 | 15.56 | 15.56 | 7,546,768 | -0.12(-0.80%) |
Sep 26, 2012 | 15.78 | 15.87 | 15.69 | 15.69 | 9,477,983 | -0.06(-0.38%) |
Sep 25, 2012 | 15.84 | 15.89 | 15.75 | 15.75 | 6,484,769 | -0.05(-0.31%) |
Sep 24, 2012 | 15.65 | 15.85 | 15.60 | 15.80 | 10,012,939 | +0.18(+1.18%) |
Sep 21, 2012 | 15.65 | 15.66 | 15.52 | 15.61 | 10,372,106 | +0.02(+0.11%) |
Sep 20, 2012 | 15.61 | 15.66 | 15.53 | 15.60 | 8,129,450 | -0.04(-0.24%) |
Sep 19, 2012 | 15.69 | 15.74 | 15.63 | 15.63 | 6,186,929 | -0.03(-0.21%) |
Sep 18, 2012 | 15.70 | 15.76 | 15.65 | 15.67 | 7,150,092 | -0.08(-0.48%) |
Sep 17, 2012 | 15.77 | 15.81 | 15.71 | 15.74 | 14,366,892 | -0.05(-0.34%) |
Sep 14, 2012 | 15.89 | 15.91 | 15.75 | 15.80 | 10,194,330 | -0.09(-0.58%) |
Sep 13, 2012 | 15.64 | 15.89 | 15.58 | 15.89 | 10,299,854 | +0.23(+1.49%) |
Sep 12, 2012 | 15.72 | 15.78 | 15.64 | 15.66 | 6,428,015 | -0.07(-0.41%) |
Sep 11, 2012 | 15.85 | 15.91 | 15.70 | 15.72 | 8,280,109 | -0.11(-0.69%) |
Sep 10, 2012 | 15.94 | 15.94 | 15.83 | 15.83 | 4,678,027 | -0.06(-0.38%) |
Sep 07, 2012 | 15.90 | 15.95 | 15.84 | 15.89 | 4,678,288 | +0.02(+0.10%) |
Sep 06, 2012 | 15.98 | 15.98 | 15.84 | 15.87 | 9,268,995 | -0.04(-0.24%) |
Sep 05, 2012 | 15.94 | 16.00 | 15.84 | 15.91 | 11,208,848 | +0.02(+0.10%) |
Sep 04, 2012 | 15.75 | 15.91 | 15.70 | 15.89 | 23,316,440 | +0.15(+0.95%) |
Aug 31, 2012 | 15.79 | 15.81 | 15.72 | 15.74 | 23,046,924 | -0.02(-0.10%) |
Aug 30, 2012 | 15.73 | 15.78 | 15.71 | 15.76 | 19,225,994 | -0.02(-0.14%) |
Aug 29, 2012 | 15.73 | 15.80 | 15.66 | 15.78 | 8,426,165 | +0.06(+0.41%) |
Aug 27, 2012 | 15.73 | 15.78 | 15.70 | 15.72 | 4,089,165 | +0.00(+0.00%) |
Aug 24, 2012 | 15.61 | 15.74 | 15.57 | 15.72 | 4,892,805 | +0.11(+0.72%) |
Aug 23, 2012 | 15.72 | 15.73 | 15.56 | 15.61 | 6,134,434 | -0.12(-0.75%) |
Aug 22, 2012 | 15.73 | 15.78 | 15.66 | 15.72 | 5,795,013 | -0.01(-0.07%) |
Aug 21, 2012 | 15.83 | 15.86 | 15.73 | 15.73 | 4,302,621 | -0.10(-0.61%) |
Aug 20, 2012 | 15.79 | 15.84 | 15.73 | 15.83 | 4,584,017 | +0.04(+0.27%) |
Aug 17, 2012 | 15.86 | 15.89 | 15.73 | 15.79 | 4,325,260 | -0.05(-0.31%) |
Aug 16, 2012 | 15.97 | 16.01 | 15.82 | 15.84 | 6,676,820 | -0.11(-0.67%) |
Aug 15, 2012 | 15.97 | 15.98 | 15.87 | 15.94 | 6,921,621 | -0.02(-0.13%) |
Aug 14, 2012 | 16.06 | 16.09 | 15.93 | 15.96 | 7,290,139 | -0.10(-0.63%) |
Aug 13, 2012 | 16.01 | 16.09 | 15.94 | 16.07 | 8,273,875 | +0.01(+0.03%) |
Aug 10, 2012 | 15.86 | 16.07 | 15.78 | 16.06 | 7,078,683 | +0.19(+1.22%) |
Aug 09, 2012 | 15.77 | 15.92 | 15.76 | 15.87 | 10,467,850 | +0.23(+1.48%) |
Aug 08, 2012 | 15.67 | 15.71 | 15.35 | 15.64 | 9,099,042 | +0.34(+2.25%) |
Aug 07, 2012 | 15.48 | 15.50 | 15.29 | 15.29 | 7,107,185 | -0.13(-0.87%) |
Aug 06, 2012 | 15.46 | 15.52 | 15.39 | 15.43 | 7,909,394 | +0.03(+0.21%) |
Aug 03, 2012 | 15.46 | 15.50 | 15.35 | 15.40 | 6,918,134 | +0.05(+0.31%) |
Aug 02, 2012 | 15.44 | 15.46 | 15.25 | 15.35 | 7,237,899 | -0.15(-0.97%) |
Aug 01, 2012 | 15.58 | 15.84 | 15.47 | 15.50 | 17,234,166 | -0.02(-0.10%) |
Jul 31, 2012 | 15.67 | 15.70 | 15.51 | 15.51 | 6,180,200 | -0.16(-1.03%) |
Jul 30, 2012 | 15.65 | 15.72 | 15.55 | 15.67 | 6,198,594 | +0.02(+0.10%) |
Jul 27, 2012 | 15.54 | 15.69 | 15.51 | 15.66 | 6,468,062 | +0.20(+1.32%) |
Jul 26, 2012 | 15.42 | 15.49 | 15.41 | 15.45 | 7,162,869 | +0.14(+0.91%) |
Jul 25, 2012 | 15.42 | 15.48 | 15.26 | 15.32 | 7,752,624 | -0.05(-0.35%) |
Jul 24, 2012 | 15.48 | 15.52 | 15.28 | 15.37 | 6,688,728 | -0.12(-0.80%) |
Jul 23, 2012 | 15.52 | 15.57 | 15.46 | 15.49 | 6,802,005 | -0.09(-0.59%) |
Jul 20, 2012 | 15.49 | 15.62 | 15.47 | 15.58 | 7,861,496 | +0.05(+0.31%) |
Jul 19, 2012 | 15.47 | 15.56 | 15.33 | 15.54 | 6,666,670 | +0.10(+0.63%) |
Jul 18, 2012 | 15.43 | 15.47 | 15.34 | 15.44 | 6,282,666 | +0.00(+0.00%) |
Jul 17, 2012 | 15.36 | 15.44 | 15.22 | 15.44 | 16,889,392 | +0.09(+0.56%) |
Jul 16, 2012 | 15.29 | 15.37 | 15.18 | 15.35 | 7,401,038 | +0.07(+0.46%) |
Jul 13, 2012 | 15.12 | 15.28 | 15.11 | 15.28 | 7,016,402 | +0.18(+1.17%) |
Jul 12, 2012 | 15.11 | 15.16 | 15.04 | 15.11 | 5,774,991 | -0.04(-0.28%) |
Jul 11, 2012 | 15.06 | 15.16 | 15.02 | 15.15 | 6,611,352 | +0.12(+0.82%) |
Jul 10, 2012 | 14.97 | 15.03 | 14.94 | 15.03 | 7,718,538 | +0.09(+0.61%) |
Jul 09, 2012 | 14.96 | 15.02 | 14.90 | 14.93 | 7,185,009 | -0.05(-0.32%) |
Jul 06, 2012 | 14.89 | 15.01 | 14.88 | 14.98 | 5,704,106 | +0.02(+0.14%) |
Jul 05, 2012 | 15.06 | 15.09 | 14.94 | 14.96 | 5,187,602 | -0.13(-0.89%) |
Jul 03, 2012 | 15.13 | 15.20 | 15.04 | 15.10 | 3,771,137 | -0.03(-0.18%) |