Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 14.94 | 15.00 | 14.75 | 14.80 | 1,450,026 | -0.24(-1.57%) |
Sep 27, 2012 | 15.01 | 15.10 | 14.88 | 15.03 | 1,093,873 | +0.06(+0.38%) |
Sep 26, 2012 | 14.93 | 15.12 | 14.87 | 14.97 | 2,318,849 | +0.03(+0.17%) |
Sep 25, 2012 | 15.08 | 15.10 | 14.93 | 14.95 | 2,330,152 | -0.09(-0.61%) |
Sep 24, 2012 | 15.07 | 15.17 | 14.97 | 15.04 | 1,523,078 | -0.06(-0.37%) |
Sep 21, 2012 | 15.23 | 15.27 | 15.08 | 15.10 | 1,999,677 | -0.05(-0.34%) |
Sep 20, 2012 | 15.04 | 15.24 | 14.99 | 15.15 | 1,905,067 | -0.04(-0.27%) |
Sep 19, 2012 | 15.25 | 15.34 | 15.16 | 15.19 | 1,250,234 | -0.05(-0.34%) |
Sep 18, 2012 | 14.97 | 15.26 | 14.96 | 15.24 | 1,973,838 | +0.25(+1.68%) |
Sep 17, 2012 | 15.01 | 15.13 | 14.97 | 14.99 | 1,155,539 | -0.08(-0.51%) |
Sep 14, 2012 | 14.93 | 15.08 | 14.89 | 15.07 | 2,784,657 | +0.11(+0.75%) |
Sep 13, 2012 | 14.82 | 15.01 | 14.74 | 14.95 | 3,264,321 | +0.15(+1.04%) |
Sep 12, 2012 | 14.62 | 14.85 | 14.62 | 14.80 | 1,230,234 | +0.23(+1.55%) |
Sep 11, 2012 | 14.54 | 14.63 | 14.52 | 14.57 | 1,259,930 | +0.13(+0.89%) |
Sep 10, 2012 | 14.60 | 14.65 | 14.45 | 14.45 | 1,536,968 | -0.15(-1.02%) |
Sep 07, 2012 | 14.66 | 14.74 | 14.46 | 14.60 | 1,901,684 | -0.02(-0.14%) |
Sep 06, 2012 | 14.54 | 14.62 | 14.50 | 14.62 | 1,069,701 | +0.15(+1.06%) |
Sep 05, 2012 | 14.39 | 14.51 | 14.14 | 14.46 | 2,108,196 | +0.07(+0.46%) |
Sep 04, 2012 | 14.55 | 14.56 | 14.35 | 14.40 | 3,208,697 | -0.19(-1.30%) |
Aug 31, 2012 | 14.66 | 14.71 | 14.53 | 14.59 | 1,625,840 | +0.00(+0.00%) |
Aug 30, 2012 | 14.69 | 14.78 | 14.55 | 14.59 | 822,332 | -0.15(-1.04%) |
Aug 29, 2012 | 14.91 | 14.97 | 14.72 | 14.74 | 2,164,846 | -0.13(-0.86%) |
Aug 27, 2012 | 14.85 | 14.95 | 14.83 | 14.87 | 914,026 | +0.03(+0.17%) |
Aug 24, 2012 | 14.68 | 14.92 | 14.68 | 14.84 | 943,121 | +0.14(+0.98%) |
Aug 23, 2012 | 14.76 | 14.79 | 14.61 | 14.70 | 912,386 | -0.09(-0.62%) |
Aug 22, 2012 | 14.88 | 14.90 | 14.64 | 14.79 | 1,827,869 | -0.17(-1.13%) |
Aug 21, 2012 | 15.16 | 15.22 | 14.90 | 14.96 | 1,556,919 | +0.03(+0.20%) |
Aug 20, 2012 | 15.02 | 15.06 | 14.77 | 14.93 | 1,423,999 | -0.11(-0.73%) |
Aug 17, 2012 | 15.05 | 15.07 | 14.81 | 15.04 | 1,685,638 | -0.02(-0.10%) |
Aug 16, 2012 | 15.02 | 15.15 | 14.89 | 15.06 | 1,418,812 | +0.09(+0.57%) |
Aug 15, 2012 | 14.75 | 15.02 | 14.75 | 14.97 | 1,670,565 | +0.17(+1.15%) |
Aug 14, 2012 | 14.71 | 14.83 | 14.56 | 14.80 | 1,756,357 | +0.15(+1.03%) |
Aug 13, 2012 | 14.63 | 14.70 | 14.50 | 14.65 | 1,039,065 | +0.00(+0.03%) |
Aug 10, 2012 | 14.47 | 14.79 | 14.47 | 14.64 | 1,262,203 | +0.10(+0.66%) |
Aug 09, 2012 | 14.60 | 14.68 | 14.47 | 14.55 | 872,280 | -0.02(-0.14%) |
Aug 08, 2012 | 14.46 | 14.65 | 14.29 | 14.57 | 2,450,660 | +0.07(+0.48%) |
Aug 07, 2012 | 14.28 | 14.51 | 14.21 | 14.50 | 1,874,176 | +0.31(+2.19%) |
Aug 06, 2012 | 14.18 | 14.30 | 14.13 | 14.19 | 851,719 | -0.02(-0.14%) |
Aug 03, 2012 | 14.14 | 14.30 | 14.12 | 14.21 | 1,649,942 | +0.33(+2.35%) |
Aug 02, 2012 | 14.06 | 14.18 | 13.80 | 13.88 | 4,914,507 | -0.27(-1.88%) |
Aug 01, 2012 | 14.30 | 14.39 | 14.12 | 14.15 | 1,402,439 | -0.06(-0.39%) |
Jul 31, 2012 | 14.59 | 14.59 | 13.98 | 14.20 | 3,521,406 | -0.29(-2.01%) |
Jul 30, 2012 | 14.64 | 14.68 | 14.29 | 14.49 | 4,114,083 | -0.13(-0.89%) |
Jul 27, 2012 | 14.59 | 14.67 | 14.36 | 14.62 | 1,500,802 | +0.30(+2.07%) |
Jul 26, 2012 | 14.23 | 14.43 | 14.09 | 14.33 | 1,754,198 | +0.33(+2.33%) |
Jul 25, 2012 | 13.98 | 14.06 | 13.90 | 14.00 | 1,979,270 | +0.19(+1.34%) |
Jul 24, 2012 | 14.18 | 14.19 | 13.70 | 13.82 | 4,209,213 | -0.37(-2.58%) |
Jul 23, 2012 | 14.19 | 14.25 | 13.95 | 14.18 | 2,134,665 | -0.20(-1.36%) |
Jul 20, 2012 | 14.66 | 14.66 | 14.37 | 14.38 | 1,425,095 | -0.36(-2.42%) |
Jul 19, 2012 | 14.86 | 14.93 | 14.65 | 14.73 | 1,180,720 | -0.01(-0.07%) |
Jul 18, 2012 | 14.66 | 14.80 | 14.63 | 14.74 | 976,184 | +0.07(+0.44%) |
Jul 17, 2012 | 14.52 | 14.69 | 14.40 | 14.68 | 946,800 | +0.22(+1.49%) |
Jul 16, 2012 | 14.50 | 14.52 | 14.41 | 14.46 | 837,618 | -0.05(-0.35%) |
Jul 13, 2012 | 14.30 | 14.54 | 14.26 | 14.51 | 1,005,258 | +0.27(+1.87%) |
Jul 12, 2012 | 14.18 | 14.34 | 14.09 | 14.25 | 1,810,894 | -0.08(-0.53%) |
Jul 11, 2012 | 14.31 | 14.37 | 14.21 | 14.32 | 2,079,468 | +0.11(+0.78%) |
Jul 10, 2012 | 14.30 | 14.45 | 14.14 | 14.21 | 1,608,056 | -0.06(-0.39%) |
Jul 09, 2012 | 14.22 | 14.41 | 14.00 | 14.27 | 2,406,783 | -0.02(-0.11%) |
Jul 06, 2012 | 14.42 | 14.46 | 14.23 | 14.28 | 997,656 | -0.24(-1.62%) |
Jul 05, 2012 | 14.53 | 14.61 | 14.35 | 14.52 | 1,509,987 | +0.18(+1.22%) |
Jul 03, 2012 | 14.44 | 14.53 | 14.25 | 14.34 | 1,069,635 | -0.06(-0.42%) |