Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.54 | 15.57 | 15.47 | 15.52 | 5,674,182 | -0.16(-1.03%) |
Sep 27, 2012 | 15.67 | 15.70 | 15.57 | 15.69 | 2,299,995 | +0.16(+1.04%) |
Sep 26, 2012 | 15.53 | 15.55 | 15.47 | 15.52 | 3,305,367 | -0.05(-0.31%) |
Sep 25, 2012 | 15.65 | 15.73 | 15.56 | 15.57 | 3,282,153 | -0.06(-0.37%) |
Sep 24, 2012 | 15.60 | 15.64 | 15.54 | 15.63 | 2,365,451 | +0.07(+0.48%) |
Sep 21, 2012 | 15.54 | 15.59 | 15.51 | 15.56 | 4,960,458 | +0.00(+0.00%) |
Sep 20, 2012 | 15.49 | 15.58 | 15.45 | 15.56 | 3,152,789 | -0.05(-0.31%) |
Sep 19, 2012 | 15.44 | 15.64 | 15.43 | 15.60 | 6,083,154 | +0.22(+1.41%) |
Sep 18, 2012 | 15.30 | 15.41 | 15.30 | 15.39 | 2,137,123 | +0.16(+1.07%) |
Sep 17, 2012 | 15.21 | 15.26 | 15.21 | 15.22 | 3,486,464 | -0.01(-0.04%) |
Sep 14, 2012 | 15.19 | 15.29 | 15.19 | 15.23 | 3,810,134 | -0.12(-0.80%) |
Sep 13, 2012 | 15.22 | 15.42 | 15.20 | 15.35 | 3,090,126 | +0.15(+0.98%) |
Sep 12, 2012 | 15.20 | 15.25 | 15.15 | 15.21 | 3,464,601 | +0.00(+0.00%) |
Sep 11, 2012 | 15.16 | 15.24 | 15.14 | 15.21 | 3,133,072 | +0.11(+0.71%) |
Sep 10, 2012 | 15.07 | 15.16 | 15.04 | 15.10 | 8,257,556 | -0.08(-0.51%) |
Sep 07, 2012 | 15.13 | 15.24 | 15.13 | 15.18 | 7,109,097 | -0.06(-0.43%) |
Sep 06, 2012 | 15.06 | 15.27 | 15.06 | 15.24 | 3,361,650 | +0.14(+0.90%) |
Sep 05, 2012 | 15.15 | 15.17 | 15.07 | 15.10 | 2,264,307 | +0.07(+0.50%) |
Sep 04, 2012 | 15.03 | 15.09 | 14.95 | 15.03 | 3,957,568 | -0.15(-0.96%) |
Aug 31, 2012 | 15.30 | 15.33 | 15.10 | 15.18 | 3,258,780 | -0.07(-0.45%) |
Aug 30, 2012 | 15.31 | 15.31 | 15.18 | 15.24 | 3,548,186 | +0.00(+0.00%) |
Aug 29, 2012 | 15.23 | 15.28 | 15.19 | 15.24 | 3,946,555 | -0.07(-0.49%) |
Aug 27, 2012 | 15.30 | 15.33 | 15.28 | 15.32 | 3,423,326 | -0.02(-0.11%) |
Aug 24, 2012 | 15.29 | 15.39 | 15.27 | 15.33 | 2,352,560 | +0.09(+0.62%) |
Aug 23, 2012 | 15.27 | 15.31 | 15.20 | 15.24 | 2,010,385 | +0.04(+0.23%) |
Aug 22, 2012 | 15.16 | 15.26 | 15.15 | 15.21 | 2,876,129 | -0.02(-0.15%) |
Aug 21, 2012 | 15.28 | 15.35 | 15.22 | 15.23 | 3,260,266 | -0.05(-0.30%) |
Aug 20, 2012 | 15.20 | 15.30 | 15.15 | 15.27 | 3,221,245 | -0.06(-0.40%) |
Aug 17, 2012 | 15.30 | 15.36 | 15.24 | 15.33 | 3,248,799 | -0.14(-0.88%) |
Aug 16, 2012 | 15.39 | 15.51 | 15.37 | 15.47 | 3,212,964 | +0.04(+0.25%) |
Aug 15, 2012 | 15.39 | 15.47 | 15.37 | 15.43 | 3,155,268 | +0.09(+0.57%) |
Aug 14, 2012 | 15.33 | 15.39 | 15.30 | 15.34 | 3,944,409 | +0.06(+0.42%) |
Aug 13, 2012 | 15.23 | 15.31 | 15.21 | 15.28 | 2,926,458 | -0.02(-0.11%) |
Aug 10, 2012 | 15.10 | 15.31 | 15.08 | 15.30 | 3,597,912 | +0.11(+0.71%) |
Aug 09, 2012 | 15.22 | 15.26 | 15.18 | 15.19 | 3,783,791 | -0.12(-0.76%) |
Aug 08, 2012 | 15.25 | 15.33 | 15.20 | 15.31 | 4,050,893 | -0.01(-0.04%) |
Aug 07, 2012 | 15.34 | 15.36 | 15.30 | 15.31 | 4,637,807 | -0.01(-0.04%) |
Aug 06, 2012 | 15.27 | 15.39 | 15.27 | 15.32 | 4,525,052 | -0.03(-0.17%) |
Aug 03, 2012 | 15.30 | 15.40 | 15.27 | 15.34 | 7,290,884 | +0.36(+2.40%) |
Aug 02, 2012 | 15.06 | 15.10 | 14.88 | 14.98 | 4,487,621 | -0.02(-0.13%) |
Aug 01, 2012 | 14.97 | 15.14 | 14.93 | 15.00 | 5,986,067 | +0.11(+0.71%) |
Jul 31, 2012 | 14.92 | 15.02 | 14.90 | 14.90 | 5,208,699 | -0.08(-0.53%) |
Jul 30, 2012 | 14.90 | 15.02 | 14.87 | 14.98 | 5,186,086 | +0.15(+1.03%) |
Jul 27, 2012 | 14.66 | 14.83 | 14.65 | 14.83 | 8,155,304 | +0.25(+1.70%) |
Jul 26, 2012 | 14.52 | 14.69 | 14.49 | 14.58 | 7,019,795 | +0.11(+0.77%) |
Jul 25, 2012 | 14.38 | 14.48 | 14.30 | 14.47 | 7,928,247 | -0.11(-0.74%) |
Jul 24, 2012 | 14.62 | 14.63 | 14.48 | 14.57 | 8,811,063 | -0.11(-0.78%) |
Jul 23, 2012 | 14.56 | 14.72 | 14.54 | 14.69 | 6,816,190 | -0.22(-1.49%) |
Jul 20, 2012 | 14.88 | 14.96 | 14.84 | 14.91 | 6,588,988 | -0.16(-1.03%) |
Jul 19, 2012 | 14.91 | 15.10 | 14.89 | 15.07 | 7,239,114 | +0.21(+1.39%) |
Jul 18, 2012 | 14.72 | 14.88 | 14.72 | 14.86 | 4,631,658 | +0.11(+0.78%) |
Jul 17, 2012 | 14.64 | 14.76 | 14.61 | 14.75 | 4,296,719 | +0.13(+0.92%) |
Jul 16, 2012 | 14.60 | 14.67 | 14.55 | 14.61 | 4,666,151 | +0.06(+0.44%) |
Jul 13, 2012 | 14.45 | 14.57 | 14.42 | 14.55 | 4,013,851 | +0.22(+1.56%) |
Jul 12, 2012 | 14.28 | 14.36 | 14.23 | 14.33 | 6,794,981 | -0.18(-1.25%) |
Jul 11, 2012 | 14.51 | 14.54 | 14.44 | 14.51 | 5,043,821 | +0.09(+0.60%) |
Jul 10, 2012 | 14.45 | 14.47 | 14.37 | 14.42 | 3,130,303 | -0.07(-0.48%) |
Jul 09, 2012 | 14.45 | 14.50 | 14.40 | 14.49 | 3,766,412 | +0.08(+0.55%) |
Jul 06, 2012 | 14.39 | 14.43 | 14.33 | 14.41 | 5,189,077 | -0.13(-0.88%) |
Jul 05, 2012 | 14.50 | 14.58 | 14.45 | 14.54 | 7,587,259 | -0.15(-1.00%) |
Jul 03, 2012 | 14.55 | 14.69 | 14.55 | 14.69 | 8,316,879 | +0.15(+1.03%) |