Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.17 | 15.25 | 15.07 | 15.21 | 14,506,634 | +0.04(+0.27%) |
Sep 27, 2012 | 15.16 | 15.18 | 15.02 | 15.17 | 10,878,863 | +0.04(+0.27%) |
Sep 26, 2012 | 15.09 | 15.24 | 15.07 | 15.13 | 11,740,043 | +0.08(+0.52%) |
Sep 25, 2012 | 15.06 | 15.14 | 15.00 | 15.05 | 8,530,131 | +0.02(+0.14%) |
Sep 24, 2012 | 14.85 | 15.04 | 14.82 | 15.03 | 7,785,286 | +0.19(+1.25%) |
Sep 21, 2012 | 14.76 | 14.87 | 14.69 | 14.85 | 15,672,882 | +0.13(+0.85%) |
Sep 20, 2012 | 14.58 | 14.73 | 14.55 | 14.72 | 6,055,689 | +0.12(+0.80%) |
Sep 19, 2012 | 14.56 | 14.69 | 14.54 | 14.60 | 6,627,497 | +0.02(+0.15%) |
Sep 18, 2012 | 14.58 | 14.63 | 14.55 | 14.58 | 8,764,575 | -0.03(-0.21%) |
Sep 17, 2012 | 14.70 | 14.74 | 14.57 | 14.61 | 8,447,648 | -0.05(-0.35%) |
Sep 14, 2012 | 14.83 | 14.85 | 14.62 | 14.66 | 9,426,738 | -0.20(-1.32%) |
Sep 13, 2012 | 14.50 | 14.88 | 14.49 | 14.86 | 12,806,099 | +0.34(+2.37%) |
Sep 12, 2012 | 14.67 | 14.68 | 14.50 | 14.52 | 8,099,375 | -0.14(-0.93%) |
Sep 11, 2012 | 14.71 | 14.73 | 14.64 | 14.65 | 7,480,388 | -0.04(-0.29%) |
Sep 10, 2012 | 14.68 | 14.81 | 14.66 | 14.70 | 10,979,846 | +0.06(+0.43%) |
Sep 07, 2012 | 14.61 | 14.70 | 14.58 | 14.63 | 11,436,304 | +0.05(+0.36%) |
Sep 06, 2012 | 14.28 | 14.59 | 14.27 | 14.58 | 23,569,044 | +0.06(+0.39%) |
Sep 05, 2012 | 14.54 | 14.59 | 14.52 | 14.53 | 6,338,269 | -0.01(-0.06%) |
Sep 04, 2012 | 14.57 | 14.58 | 14.48 | 14.53 | 8,153,040 | -0.03(-0.18%) |
Aug 31, 2012 | 14.62 | 14.66 | 14.51 | 14.56 | 5,293,029 | -0.02(-0.10%) |
Aug 30, 2012 | 14.61 | 14.63 | 14.55 | 14.58 | 4,842,742 | -0.08(-0.55%) |
Aug 29, 2012 | 14.69 | 14.74 | 14.62 | 14.66 | 7,197,327 | -0.12(-0.81%) |
Aug 27, 2012 | 14.71 | 14.83 | 14.69 | 14.78 | 7,421,203 | +0.10(+0.68%) |
Aug 24, 2012 | 14.58 | 14.68 | 14.55 | 14.68 | 4,385,202 | +0.09(+0.64%) |
Aug 23, 2012 | 14.74 | 14.78 | 14.49 | 14.58 | 7,372,642 | -0.17(-1.17%) |
Aug 22, 2012 | 14.79 | 14.84 | 14.71 | 14.76 | 7,063,865 | -0.08(-0.51%) |
Aug 21, 2012 | 14.90 | 14.98 | 14.82 | 14.83 | 7,026,564 | -0.10(-0.68%) |
Aug 20, 2012 | 15.02 | 15.05 | 14.87 | 14.93 | 6,797,607 | -0.12(-0.82%) |
Aug 17, 2012 | 15.10 | 15.13 | 15.03 | 15.06 | 6,413,984 | +0.00(+0.03%) |
Aug 16, 2012 | 15.02 | 15.08 | 14.98 | 15.05 | 6,857,619 | +0.08(+0.51%) |
Aug 15, 2012 | 15.03 | 15.07 | 14.96 | 14.98 | 5,106,018 | -0.08(-0.52%) |
Aug 14, 2012 | 15.07 | 15.10 | 15.02 | 15.05 | 6,086,998 | +0.06(+0.43%) |
Aug 13, 2012 | 15.01 | 15.04 | 14.94 | 14.99 | 5,777,907 | -0.11(-0.73%) |
Aug 10, 2012 | 14.97 | 15.11 | 14.95 | 15.10 | 5,822,548 | +0.12(+0.79%) |
Aug 09, 2012 | 15.06 | 15.08 | 14.96 | 14.98 | 6,420,165 | -0.12(-0.79%) |
Aug 08, 2012 | 15.13 | 15.13 | 15.02 | 15.10 | 5,045,997 | -0.01(-0.07%) |
Aug 07, 2012 | 15.28 | 15.29 | 15.10 | 15.11 | 6,287,979 | -0.12(-0.77%) |
Aug 06, 2012 | 15.32 | 15.38 | 15.23 | 15.23 | 5,086,579 | -0.10(-0.68%) |
Aug 03, 2012 | 15.30 | 15.37 | 15.18 | 15.33 | 4,962,645 | +0.14(+0.95%) |
Aug 02, 2012 | 15.18 | 15.23 | 15.04 | 15.19 | 6,201,969 | -0.08(-0.54%) |
Aug 01, 2012 | 15.42 | 15.62 | 15.23 | 15.27 | 9,455,228 | -0.07(-0.45%) |
Jul 31, 2012 | 15.44 | 15.52 | 15.33 | 15.34 | 9,244,249 | -0.11(-0.73%) |
Jul 30, 2012 | 15.38 | 15.54 | 15.36 | 15.45 | 6,579,296 | +0.07(+0.46%) |
Jul 27, 2012 | 15.34 | 15.47 | 15.28 | 15.38 | 8,773,571 | +0.08(+0.52%) |
Jul 26, 2012 | 15.00 | 15.35 | 15.00 | 15.30 | 8,987,934 | +0.41(+2.76%) |
Jul 25, 2012 | 15.05 | 15.08 | 14.86 | 14.89 | 6,323,287 | -0.09(-0.62%) |
Jul 24, 2012 | 15.13 | 15.13 | 14.89 | 14.98 | 5,313,655 | -0.15(-1.00%) |
Jul 23, 2012 | 15.20 | 15.24 | 15.07 | 15.13 | 4,315,164 | -0.12(-0.77%) |
Jul 20, 2012 | 15.16 | 15.35 | 15.14 | 15.25 | 5,820,547 | +0.04(+0.27%) |
Jul 19, 2012 | 15.24 | 15.25 | 15.09 | 15.21 | 7,340,071 | -0.04(-0.28%) |
Jul 18, 2012 | 15.01 | 15.25 | 15.01 | 15.25 | 8,927,807 | +0.22(+1.50%) |
Jul 17, 2012 | 15.07 | 15.14 | 14.99 | 15.03 | 7,487,072 | -0.02(-0.10%) |
Jul 16, 2012 | 14.95 | 15.11 | 14.94 | 15.04 | 6,820,397 | +0.04(+0.29%) |
Jul 13, 2012 | 14.84 | 15.07 | 14.82 | 15.00 | 6,649,233 | +0.20(+1.33%) |
Jul 12, 2012 | 14.74 | 14.85 | 14.74 | 14.80 | 5,865,317 | +0.01(+0.07%) |
Jul 11, 2012 | 14.85 | 14.88 | 14.73 | 14.79 | 6,641,139 | -0.03(-0.23%) |
Jul 10, 2012 | 14.76 | 14.86 | 14.72 | 14.82 | 5,457,684 | +0.14(+0.99%) |
Jul 09, 2012 | 14.76 | 14.79 | 14.62 | 14.68 | 7,991,088 | -0.10(-0.64%) |
Jul 06, 2012 | 14.73 | 14.81 | 14.69 | 14.78 | 3,908,191 | -0.02(-0.16%) |
Jul 05, 2012 | 14.80 | 14.96 | 14.76 | 14.80 | 5,310,382 | -0.03(-0.23%) |
Jul 03, 2012 | 14.87 | 14.97 | 14.80 | 14.83 | 3,706,596 | -0.06(-0.39%) |