Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.16 | 15.30 | 14.99 | 15.23 | 4,736,189 | -0.01(-0.05%) |
Sep 27, 2012 | 15.10 | 15.40 | 14.98 | 15.24 | 3,218,288 | +0.22(+1.44%) |
Sep 26, 2012 | 15.36 | 15.48 | 15.00 | 15.03 | 4,840,560 | -0.33(-2.16%) |
Sep 25, 2012 | 15.55 | 15.68 | 15.34 | 15.36 | 4,387,973 | -0.13(-0.84%) |
Sep 24, 2012 | 15.50 | 15.61 | 15.24 | 15.49 | 5,271,884 | -0.10(-0.65%) |
Sep 21, 2012 | 16.01 | 16.04 | 15.55 | 15.59 | 10,977,166 | -0.29(-1.82%) |
Sep 20, 2012 | 15.90 | 15.94 | 15.25 | 15.88 | 6,999,060 | -0.13(-0.80%) |
Sep 19, 2012 | 15.69 | 16.10 | 15.65 | 16.01 | 8,346,517 | +0.32(+2.06%) |
Sep 18, 2012 | 15.76 | 15.78 | 15.39 | 15.68 | 9,712,512 | -0.12(-0.77%) |
Sep 17, 2012 | 15.82 | 15.83 | 15.68 | 15.80 | 8,909,325 | -0.07(-0.47%) |
Sep 14, 2012 | 15.95 | 16.01 | 15.82 | 15.88 | 6,016,315 | -0.03(-0.17%) |
Sep 13, 2012 | 15.90 | 16.06 | 15.70 | 15.90 | 14,287,122 | +0.13(+0.81%) |
Sep 12, 2012 | 15.74 | 15.94 | 15.54 | 15.78 | 8,350,450 | +0.50(+3.30%) |
Sep 11, 2012 | 15.41 | 15.49 | 15.24 | 15.27 | 3,083,926 | -0.14(-0.92%) |
Sep 10, 2012 | 15.54 | 15.58 | 15.39 | 15.41 | 3,558,649 | -0.02(-0.13%) |
Sep 07, 2012 | 15.39 | 15.52 | 15.35 | 15.43 | 3,786,881 | +0.01(+0.04%) |
Sep 06, 2012 | 15.04 | 15.47 | 15.03 | 15.43 | 5,220,301 | +0.44(+2.92%) |
Sep 05, 2012 | 15.23 | 15.23 | 14.90 | 14.99 | 3,384,181 | -0.15(-1.02%) |
Sep 04, 2012 | 14.96 | 15.19 | 14.81 | 15.14 | 4,365,738 | +0.19(+1.26%) |
Aug 31, 2012 | 15.06 | 15.13 | 14.86 | 14.96 | 2,940,657 | -0.04(-0.27%) |
Aug 30, 2012 | 14.89 | 15.06 | 14.82 | 15.00 | 4,933,626 | -0.05(-0.31%) |
Aug 29, 2012 | 14.88 | 15.09 | 14.86 | 15.04 | 3,878,383 | +0.27(+1.82%) |
Aug 27, 2012 | 14.84 | 14.85 | 14.61 | 14.78 | 3,572,941 | +0.01(+0.05%) |
Aug 24, 2012 | 14.75 | 14.88 | 14.61 | 14.77 | 4,454,846 | +0.05(+0.37%) |
Aug 23, 2012 | 14.90 | 14.98 | 14.61 | 14.71 | 6,954,365 | -0.17(-1.13%) |
Aug 22, 2012 | 14.41 | 15.12 | 14.26 | 14.88 | 18,820,764 | +0.87(+6.24%) |
Aug 21, 2012 | 13.93 | 14.06 | 13.69 | 14.01 | 8,834,488 | +0.26(+1.86%) |
Aug 20, 2012 | 14.14 | 14.14 | 13.68 | 13.75 | 6,918,411 | -0.40(-2.80%) |
Aug 17, 2012 | 14.17 | 14.24 | 14.08 | 14.15 | 5,005,103 | -0.10(-0.71%) |
Aug 16, 2012 | 14.24 | 14.26 | 14.07 | 14.25 | 4,461,313 | +0.04(+0.28%) |
Aug 15, 2012 | 13.99 | 14.23 | 13.97 | 14.21 | 4,377,372 | +0.20(+1.39%) |
Aug 14, 2012 | 14.08 | 14.12 | 13.93 | 14.02 | 3,808,493 | +0.00(+0.00%) |
Aug 13, 2012 | 14.08 | 14.18 | 13.85 | 14.02 | 3,912,339 | -0.06(-0.43%) |
Aug 10, 2012 | 14.43 | 14.45 | 13.41 | 14.08 | 14,136,641 | -0.36(-2.52%) |
Aug 09, 2012 | 14.32 | 14.48 | 14.24 | 14.44 | 4,397,581 | +0.07(+0.52%) |
Aug 08, 2012 | 14.02 | 14.39 | 13.98 | 14.36 | 4,464,095 | +0.28(+2.01%) |
Aug 07, 2012 | 13.94 | 14.33 | 13.94 | 14.08 | 6,557,095 | +0.24(+1.75%) |
Aug 06, 2012 | 13.81 | 13.89 | 13.64 | 13.84 | 4,238,118 | +0.08(+0.59%) |
Aug 03, 2012 | 13.67 | 13.83 | 13.52 | 13.76 | 5,764,132 | +0.38(+2.87%) |
Aug 02, 2012 | 13.83 | 13.96 | 13.19 | 13.38 | 16,293,370 | -0.30(-2.16%) |
Aug 01, 2012 | 14.06 | 14.09 | 13.57 | 13.67 | 6,201,594 | -0.33(-2.35%) |
Jul 31, 2012 | 14.25 | 14.28 | 13.85 | 14.00 | 6,520,545 | -0.30(-2.12%) |
Jul 30, 2012 | 14.10 | 14.43 | 14.08 | 14.30 | 4,913,905 | +0.24(+1.67%) |
Jul 27, 2012 | 13.79 | 14.29 | 13.79 | 14.07 | 7,909,454 | +0.39(+2.85%) |
Jul 26, 2012 | 13.79 | 13.85 | 13.38 | 13.68 | 5,335,929 | +0.07(+0.49%) |
Jul 25, 2012 | 13.55 | 13.78 | 13.50 | 13.61 | 3,141,262 | +0.03(+0.25%) |
Jul 24, 2012 | 13.65 | 13.79 | 13.40 | 13.58 | 5,300,652 | -0.09(-0.64%) |
Jul 23, 2012 | 13.52 | 13.73 | 13.32 | 13.67 | 3,690,335 | -0.13(-0.93%) |
Jul 20, 2012 | 13.81 | 13.84 | 13.62 | 13.79 | 3,857,522 | -0.17(-1.25%) |
Jul 19, 2012 | 13.89 | 14.03 | 13.70 | 13.97 | 4,448,024 | +0.12(+0.87%) |
Jul 18, 2012 | 13.69 | 13.93 | 13.65 | 13.85 | 4,680,132 | +0.07(+0.49%) |
Jul 17, 2012 | 13.65 | 13.86 | 13.55 | 13.78 | 5,024,186 | +0.21(+1.54%) |
Jul 16, 2012 | 13.52 | 13.67 | 13.40 | 13.57 | 3,695,902 | +0.00(+0.00%) |
Jul 13, 2012 | 13.39 | 13.62 | 13.34 | 13.57 | 2,512,471 | +0.18(+1.36%) |
Jul 12, 2012 | 13.29 | 13.50 | 13.07 | 13.39 | 3,695,287 | +0.00(+0.00%) |
Jul 11, 2012 | 13.66 | 13.71 | 13.32 | 13.39 | 5,146,268 | -0.34(-2.45%) |
Jul 10, 2012 | 13.83 | 13.91 | 13.59 | 13.73 | 4,701,326 | -0.05(-0.39%) |
Jul 09, 2012 | 13.60 | 13.90 | 13.58 | 13.78 | 4,199,529 | +0.05(+0.39%) |
Jul 06, 2012 | 13.68 | 13.85 | 13.60 | 13.73 | 3,084,543 | -0.11(-0.78%) |
Jul 05, 2012 | 13.48 | 13.85 | 13.42 | 13.83 | 4,355,741 | +0.35(+2.59%) |
Jul 03, 2012 | 13.44 | 13.62 | 13.30 | 13.48 | 2,950,514 | +0.07(+0.55%) |