Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.38 | 14.46 | 14.27 | 14.29 | 3,521,778 | +0.01(+0.07%) |
Aug 30, 2012 | 14.30 | 14.34 | 14.22 | 14.28 | 4,765,892 | -0.06(-0.39%) |
Aug 29, 2012 | 14.28 | 14.39 | 14.13 | 14.34 | 4,325,740 | +0.00(+0.00%) |
Aug 27, 2012 | 14.40 | 14.53 | 14.28 | 14.34 | 3,468,479 | -0.06(-0.39%) |
Aug 24, 2012 | 14.27 | 14.47 | 14.23 | 14.39 | 4,491,993 | +0.06(+0.39%) |
Aug 23, 2012 | 14.64 | 14.70 | 14.30 | 14.34 | 5,622,570 | -0.40(-2.70%) |
Aug 22, 2012 | 14.84 | 14.91 | 14.65 | 14.73 | 3,979,475 | -0.11(-0.75%) |
Aug 21, 2012 | 14.97 | 15.12 | 14.82 | 14.84 | 5,039,859 | -0.15(-0.99%) |
Aug 20, 2012 | 14.75 | 15.00 | 14.64 | 14.99 | 5,142,290 | +0.23(+1.57%) |
Aug 17, 2012 | 14.73 | 14.83 | 14.59 | 14.76 | 6,277,042 | +0.05(+0.31%) |
Aug 16, 2012 | 14.87 | 14.92 | 14.68 | 14.71 | 3,799,959 | -0.11(-0.75%) |
Aug 15, 2012 | 14.77 | 14.90 | 14.73 | 14.83 | 2,742,445 | +0.01(+0.06%) |
Aug 14, 2012 | 14.75 | 14.91 | 14.70 | 14.82 | 5,560,218 | +0.16(+1.07%) |
Aug 13, 2012 | 14.75 | 14.89 | 14.55 | 14.66 | 2,762,092 | -0.19(-1.25%) |
Aug 10, 2012 | 14.91 | 14.95 | 14.71 | 14.84 | 3,593,072 | -0.15(-0.97%) |
Aug 09, 2012 | 14.74 | 15.15 | 14.65 | 14.99 | 6,419,096 | +0.20(+1.36%) |
Aug 08, 2012 | 14.59 | 14.80 | 14.42 | 14.79 | 4,907,403 | +0.18(+1.25%) |
Aug 07, 2012 | 14.28 | 14.79 | 14.16 | 14.61 | 6,213,944 | +0.39(+2.76%) |
Aug 06, 2012 | 13.61 | 14.26 | 13.54 | 14.22 | 9,629,905 | +0.64(+4.70%) |
Aug 03, 2012 | 13.49 | 13.61 | 13.43 | 13.58 | 20,066,506 | +0.40(+3.04%) |
Aug 02, 2012 | 13.80 | 13.90 | 13.18 | 13.18 | 15,901,646 | -0.77(-5.56%) |
Aug 01, 2012 | 13.68 | 14.10 | 13.51 | 13.95 | 20,759,672 | -0.17(-1.23%) |
Jul 31, 2012 | 14.08 | 14.22 | 13.93 | 14.12 | 7,529,802 | +0.04(+0.26%) |
Jul 30, 2012 | 14.60 | 14.60 | 14.06 | 14.09 | 6,926,348 | -0.66(-4.45%) |
Jul 27, 2012 | 14.40 | 14.82 | 14.32 | 14.74 | 5,907,732 | +0.44(+3.06%) |
Jul 26, 2012 | 14.00 | 14.33 | 13.95 | 14.31 | 5,985,366 | +0.48(+3.50%) |
Jul 25, 2012 | 13.94 | 14.04 | 13.73 | 13.82 | 5,343,905 | -0.10(-0.72%) |
Jul 24, 2012 | 13.81 | 13.94 | 13.69 | 13.92 | 5,927,803 | +0.08(+0.59%) |
Jul 23, 2012 | 14.18 | 14.32 | 13.77 | 13.84 | 6,258,300 | -0.50(-3.50%) |
Jul 20, 2012 | 14.98 | 14.98 | 13.90 | 14.34 | 47,685,956 | -0.80(-5.30%) |
Jul 19, 2012 | 14.90 | 15.22 | 14.76 | 15.15 | 8,846,532 | +0.36(+2.40%) |
Jul 18, 2012 | 14.93 | 14.97 | 14.65 | 14.79 | 10,960,866 | -0.21(-1.40%) |
Jul 17, 2012 | 14.52 | 15.48 | 14.27 | 15.00 | 19,082,312 | +0.56(+3.85%) |
Jul 16, 2012 | 14.05 | 14.53 | 13.87 | 14.44 | 8,185,214 | +0.59(+4.28%) |
Jul 13, 2012 | 13.95 | 14.14 | 13.74 | 13.85 | 8,409,138 | -0.05(-0.33%) |
Jul 12, 2012 | 14.06 | 14.08 | 13.77 | 13.90 | 8,077,047 | -0.24(-1.68%) |
Jul 11, 2012 | 14.43 | 14.57 | 14.09 | 14.13 | 4,698,485 | -0.28(-1.96%) |
Jul 10, 2012 | 14.65 | 14.75 | 14.32 | 14.42 | 4,803,954 | -0.19(-1.31%) |
Jul 09, 2012 | 14.96 | 15.01 | 14.46 | 14.61 | 4,584,978 | -0.41(-2.73%) |
Jul 06, 2012 | 14.91 | 15.25 | 14.86 | 15.02 | 5,086,097 | -0.16(-1.08%) |
Jul 05, 2012 | 14.33 | 15.32 | 14.33 | 15.18 | 7,972,797 | +0.64(+4.39%) |
Jul 03, 2012 | 14.32 | 14.59 | 14.20 | 14.54 | 2,206,552 | +0.18(+1.27%) |
Jul 02, 2012 | 14.74 | 14.77 | 14.32 | 14.36 | 6,176,895 | -0.42(-2.84%) |
Jun 29, 2012 | 14.30 | 14.79 | 14.22 | 14.78 | 8,665,800 | +0.69(+4.92%) |
Jun 28, 2012 | 13.83 | 14.10 | 13.78 | 14.09 | 4,769,045 | +0.20(+1.44%) |
Jun 27, 2012 | 13.84 | 13.97 | 13.80 | 13.89 | 2,915,520 | +0.08(+0.59%) |
Jun 26, 2012 | 13.91 | 13.99 | 13.71 | 13.80 | 9,005,926 | +0.04(+0.26%) |
Jun 25, 2012 | 14.01 | 14.01 | 13.58 | 13.77 | 3,523,637 | -0.36(-2.58%) |
Jun 22, 2012 | 14.28 | 14.28 | 14.01 | 14.13 | 4,044,515 | -0.03(-0.19%) |
Jun 21, 2012 | 14.74 | 14.76 | 14.09 | 14.16 | 6,093,222 | -0.55(-3.72%) |
Jun 20, 2012 | 14.37 | 14.78 | 14.23 | 14.71 | 5,109,653 | +0.39(+2.74%) |
Jun 19, 2012 | 14.25 | 14.50 | 14.26 | 14.32 | 3,465,605 | +0.06(+0.45%) |
Jun 18, 2012 | 14.36 | 14.36 | 13.91 | 14.25 | 4,296,835 | -0.15(-1.01%) |
Jun 15, 2012 | 14.32 | 14.51 | 14.25 | 14.40 | 6,244,152 | +0.14(+0.96%) |
Jun 14, 2012 | 14.26 | 14.34 | 14.07 | 14.26 | 4,204,024 | +0.04(+0.26%) |
Jun 13, 2012 | 14.30 | 14.53 | 14.17 | 14.22 | 3,625,143 | -0.18(-1.27%) |
Jun 12, 2012 | 14.50 | 14.63 | 14.25 | 14.41 | 5,184,445 | -0.05(-0.38%) |
Jun 11, 2012 | 14.58 | 14.63 | 14.39 | 14.46 | 3,812,802 | -0.03(-0.19%) |
Jun 08, 2012 | 14.88 | 14.88 | 14.46 | 14.49 | 4,416,517 | -0.33(-2.22%) |
Jun 07, 2012 | 14.92 | 15.04 | 14.77 | 14.82 | 4,999,325 | -0.05(-0.37%) |
Jun 06, 2012 | 14.53 | 14.90 | 14.53 | 14.87 | 12,789,562 | +0.40(+2.77%) |
Jun 05, 2012 | 14.27 | 14.52 | 14.22 | 14.47 | 3,007,514 | +0.16(+1.08%) |
Jun 04, 2012 | 14.33 | 14.48 | 14.22 | 14.32 | 4,227,976 | +0.03(+0.19%) |