Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.56 | 15.70 | 15.41 | 15.67 | 4,309,768 | +0.06(+0.36%) |
Sep 27, 2012 | 15.55 | 15.76 | 15.41 | 15.61 | 3,657,115 | +0.09(+0.60%) |
Sep 26, 2012 | 15.80 | 15.93 | 15.48 | 15.52 | 4,308,352 | -0.26(-1.64%) |
Sep 25, 2012 | 15.88 | 16.14 | 15.76 | 15.78 | 5,383,575 | -0.09(-0.55%) |
Sep 24, 2012 | 15.86 | 15.96 | 15.72 | 15.86 | 4,643,232 | -0.04(-0.25%) |
Sep 21, 2012 | 16.03 | 16.20 | 15.81 | 15.90 | 18,505,608 | -0.10(-0.61%) |
Sep 20, 2012 | 15.90 | 16.07 | 15.74 | 16.00 | 4,059,837 | +0.07(+0.43%) |
Sep 19, 2012 | 15.84 | 16.05 | 15.68 | 15.93 | 5,000,620 | +0.15(+0.92%) |
Sep 18, 2012 | 15.99 | 16.05 | 15.75 | 15.79 | 3,709,458 | -0.24(-1.50%) |
Sep 17, 2012 | 16.06 | 16.18 | 15.91 | 16.03 | 4,698,357 | -0.10(-0.63%) |
Sep 14, 2012 | 15.60 | 16.14 | 15.55 | 16.13 | 7,758,595 | +0.51(+3.25%) |
Sep 13, 2012 | 15.45 | 15.80 | 15.24 | 15.62 | 6,609,005 | +0.07(+0.43%) |
Sep 12, 2012 | 15.50 | 15.69 | 15.49 | 15.55 | 3,438,281 | +0.05(+0.35%) |
Sep 11, 2012 | 15.36 | 15.57 | 15.34 | 15.50 | 4,112,256 | +0.10(+0.66%) |
Sep 10, 2012 | 15.35 | 15.60 | 15.25 | 15.40 | 4,528,866 | +0.04(+0.28%) |
Sep 07, 2012 | 15.44 | 15.46 | 15.21 | 15.35 | 4,880,397 | -0.02(-0.12%) |
Sep 06, 2012 | 15.42 | 15.52 | 15.21 | 15.37 | 9,211,768 | -0.02(-0.14%) |
Sep 05, 2012 | 15.56 | 15.73 | 15.14 | 15.39 | 6,285,522 | -0.41(-2.61%) |
Sep 04, 2012 | 15.62 | 15.97 | 15.59 | 15.80 | 5,004,247 | +0.10(+0.65%) |
Aug 31, 2012 | 15.78 | 15.91 | 15.62 | 15.70 | 3,262,947 | +0.01(+0.05%) |
Aug 30, 2012 | 15.87 | 15.88 | 15.65 | 15.70 | 3,105,369 | -0.31(-1.94%) |
Aug 29, 2012 | 16.09 | 16.18 | 15.90 | 16.00 | 3,754,945 | -0.17(-1.06%) |
Aug 27, 2012 | 16.33 | 16.39 | 16.09 | 16.18 | 4,743,757 | -0.12(-0.72%) |
Aug 24, 2012 | 15.91 | 16.42 | 15.85 | 16.29 | 6,331,141 | +0.35(+2.17%) |
Aug 23, 2012 | 15.91 | 15.99 | 15.72 | 15.95 | 2,911,336 | +0.01(+0.07%) |
Aug 22, 2012 | 15.90 | 16.07 | 15.86 | 15.94 | 2,673,331 | +0.04(+0.23%) |
Aug 21, 2012 | 15.92 | 16.03 | 15.83 | 15.90 | 2,624,518 | -0.01(-0.09%) |
Aug 20, 2012 | 16.17 | 16.18 | 15.86 | 15.91 | 3,023,573 | -0.23(-1.44%) |
Aug 17, 2012 | 15.87 | 16.19 | 15.63 | 16.15 | 4,871,923 | +0.34(+2.17%) |
Aug 16, 2012 | 15.65 | 15.87 | 15.47 | 15.80 | 5,402,910 | +0.15(+0.98%) |
Aug 15, 2012 | 15.36 | 15.71 | 15.36 | 15.65 | 3,795,364 | +0.24(+1.58%) |
Aug 14, 2012 | 15.48 | 15.51 | 15.36 | 15.41 | 2,343,797 | +0.03(+0.19%) |
Aug 13, 2012 | 15.28 | 15.39 | 15.15 | 15.38 | 3,060,644 | +0.04(+0.28%) |
Aug 10, 2012 | 15.43 | 15.47 | 15.17 | 15.33 | 3,837,561 | -0.27(-1.71%) |
Aug 09, 2012 | 15.65 | 15.65 | 15.47 | 15.60 | 2,837,136 | -0.03(-0.16%) |
Aug 08, 2012 | 15.81 | 15.84 | 15.54 | 15.63 | 2,767,283 | -0.24(-1.52%) |
Aug 07, 2012 | 15.67 | 15.95 | 15.66 | 15.87 | 3,344,866 | +0.30(+1.92%) |
Aug 06, 2012 | 15.68 | 15.74 | 15.52 | 15.57 | 3,533,759 | -0.13(-0.86%) |
Aug 03, 2012 | 15.70 | 15.78 | 15.55 | 15.70 | 5,333,441 | +0.23(+1.46%) |
Aug 02, 2012 | 15.20 | 15.62 | 15.12 | 15.48 | 5,920,072 | +0.09(+0.59%) |
Aug 01, 2012 | 15.83 | 15.90 | 15.33 | 15.39 | 5,004,135 | -0.33(-2.09%) |
Jul 31, 2012 | 15.96 | 16.02 | 15.70 | 15.71 | 4,792,287 | -0.25(-1.57%) |
Jul 30, 2012 | 16.12 | 16.23 | 15.93 | 15.96 | 4,163,465 | -0.15(-0.90%) |
Jul 27, 2012 | 16.00 | 16.26 | 15.89 | 16.11 | 4,343,283 | +0.27(+1.71%) |
Jul 26, 2012 | 15.91 | 16.16 | 15.71 | 15.84 | 4,259,036 | +0.24(+1.53%) |
Jul 25, 2012 | 15.69 | 15.79 | 15.50 | 15.60 | 5,121,473 | +0.06(+0.39%) |
Jul 24, 2012 | 16.02 | 16.02 | 15.36 | 15.54 | 7,245,322 | -0.45(-2.80%) |
Jul 23, 2012 | 15.67 | 16.04 | 15.51 | 15.99 | 4,181,155 | +0.04(+0.25%) |
Jul 20, 2012 | 16.36 | 16.37 | 15.94 | 15.95 | 5,769,520 | -0.49(-2.96%) |
Jul 19, 2012 | 16.30 | 16.49 | 16.13 | 16.43 | 4,346,222 | +0.15(+0.94%) |
Jul 18, 2012 | 15.68 | 16.32 | 15.60 | 16.28 | 6,692,738 | +0.56(+3.58%) |
Jul 17, 2012 | 15.66 | 15.85 | 15.48 | 15.72 | 3,492,727 | +0.12(+0.79%) |
Jul 16, 2012 | 15.69 | 15.84 | 15.41 | 15.60 | 7,264,479 | -0.10(-0.63%) |
Jul 13, 2012 | 15.39 | 15.80 | 15.37 | 15.70 | 6,657,503 | +0.35(+2.25%) |
Jul 12, 2012 | 14.43 | 15.49 | 14.42 | 15.35 | 13,753,916 | +0.91(+6.28%) |
Jul 11, 2012 | 14.44 | 14.53 | 14.21 | 14.44 | 6,542,051 | +0.00(+0.00%) |
Jul 10, 2012 | 14.79 | 14.90 | 14.35 | 14.44 | 5,710,751 | -0.28(-1.87%) |
Jul 09, 2012 | 14.76 | 14.81 | 14.56 | 14.72 | 4,513,833 | -0.04(-0.27%) |
Jul 06, 2012 | 14.94 | 15.03 | 14.68 | 14.76 | 4,303,216 | -0.22(-1.48%) |
Jul 05, 2012 | 14.71 | 15.07 | 14.69 | 14.98 | 5,229,996 | +0.18(+1.20%) |
Jul 03, 2012 | 14.16 | 14.81 | 14.09 | 14.80 | 4,319,543 | +0.64(+4.53%) |