Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.03 | 14.05 | 13.90 | 14.01 | 2,976,924 | +0.03(+0.18%) |
Aug 30, 2012 | 14.02 | 14.03 | 13.93 | 13.98 | 2,294,524 | +0.00(+0.00%) |
Aug 29, 2012 | 14.06 | 14.06 | 13.97 | 13.98 | 1,618,275 | -0.30(-2.13%) |
Aug 27, 2012 | 14.32 | 14.35 | 14.26 | 14.29 | 2,110,654 | -0.22(-1.52%) |
Aug 24, 2012 | 14.44 | 14.56 | 14.41 | 14.51 | 2,409,292 | -0.00(-0.03%) |
Aug 23, 2012 | 14.59 | 14.62 | 14.46 | 14.51 | 4,008,979 | -0.13(-0.89%) |
Aug 22, 2012 | 14.55 | 14.68 | 14.52 | 14.64 | 2,325,890 | -0.02(-0.12%) |
Aug 21, 2012 | 14.64 | 14.74 | 14.59 | 14.66 | 2,189,917 | +0.20(+1.40%) |
Aug 20, 2012 | 14.42 | 14.50 | 14.39 | 14.46 | 2,078,300 | +0.04(+0.29%) |
Aug 17, 2012 | 14.41 | 14.46 | 14.38 | 14.41 | 1,942,207 | -0.03(-0.23%) |
Aug 16, 2012 | 14.43 | 14.53 | 14.40 | 14.45 | 4,083,859 | +0.01(+0.06%) |
Aug 15, 2012 | 14.36 | 14.46 | 14.36 | 14.44 | 983,937 | +0.00(+0.03%) |
Aug 14, 2012 | 14.49 | 14.51 | 14.41 | 14.44 | 1,343,494 | +0.02(+0.15%) |
Aug 13, 2012 | 14.46 | 14.52 | 14.37 | 14.41 | 1,168,900 | -0.08(-0.58%) |
Aug 10, 2012 | 14.39 | 14.51 | 14.38 | 14.50 | 1,445,509 | +0.01(+0.06%) |
Aug 09, 2012 | 14.47 | 14.55 | 14.45 | 14.49 | 1,683,108 | -0.09(-0.64%) |
Aug 08, 2012 | 14.48 | 14.64 | 14.48 | 14.58 | 2,612,596 | -0.03(-0.23%) |
Aug 07, 2012 | 14.60 | 14.70 | 14.58 | 14.62 | 5,111,177 | +0.23(+1.59%) |
Aug 06, 2012 | 14.35 | 14.47 | 14.32 | 14.39 | 1,720,073 | +0.08(+0.53%) |
Aug 03, 2012 | 14.15 | 14.35 | 14.15 | 14.31 | 2,438,883 | +0.37(+2.67%) |
Aug 02, 2012 | 13.95 | 14.03 | 13.87 | 13.94 | 3,309,647 | -0.18(-1.26%) |
Aug 01, 2012 | 14.21 | 14.21 | 14.09 | 14.12 | 3,180,750 | +0.06(+0.42%) |
Jul 31, 2012 | 14.14 | 14.18 | 14.06 | 14.06 | 4,101,222 | -0.10(-0.72%) |
Jul 30, 2012 | 14.07 | 14.19 | 14.05 | 14.16 | 5,310,560 | +0.12(+0.84%) |
Jul 27, 2012 | 13.89 | 14.09 | 13.86 | 14.04 | 7,360,536 | +0.12(+0.85%) |
Jul 26, 2012 | 13.86 | 13.96 | 13.84 | 13.92 | 5,981,173 | +0.09(+0.67%) |
Jul 25, 2012 | 13.86 | 13.90 | 13.77 | 13.83 | 3,342,670 | -0.01(-0.06%) |
Jul 24, 2012 | 13.86 | 13.92 | 13.75 | 13.84 | 3,208,282 | +0.00(+0.00%) |
Jul 23, 2012 | 13.84 | 13.89 | 13.75 | 13.84 | 3,563,763 | -0.42(-2.94%) |
Jul 20, 2012 | 14.29 | 14.32 | 14.24 | 14.26 | 2,712,726 | -0.23(-1.60%) |
Jul 19, 2012 | 14.42 | 14.52 | 14.42 | 14.49 | 4,330,667 | +0.09(+0.65%) |
Jul 18, 2012 | 14.28 | 14.43 | 14.28 | 14.40 | 1,345,203 | -0.01(-0.06%) |
Jul 17, 2012 | 14.34 | 14.41 | 14.20 | 14.41 | 4,138,115 | -0.04(-0.29%) |
Jul 16, 2012 | 14.39 | 14.48 | 14.36 | 14.45 | 2,355,140 | -0.11(-0.73%) |
Jul 13, 2012 | 14.41 | 14.58 | 14.39 | 14.55 | 3,167,064 | +0.26(+1.80%) |
Jul 12, 2012 | 14.32 | 14.33 | 14.22 | 14.30 | 3,294,963 | -0.28(-1.91%) |
Jul 11, 2012 | 14.54 | 14.62 | 14.48 | 14.57 | 1,537,623 | +0.07(+0.47%) |
Jul 10, 2012 | 14.72 | 14.73 | 14.48 | 14.51 | 3,738,635 | +0.11(+0.76%) |
Jul 09, 2012 | 14.37 | 14.44 | 14.35 | 14.40 | 2,974,898 | -0.07(-0.47%) |
Jul 06, 2012 | 14.54 | 14.56 | 14.44 | 14.46 | 1,596,065 | -0.25(-1.72%) |
Jul 05, 2012 | 14.76 | 14.80 | 14.67 | 14.72 | 2,368,024 | -0.29(-1.92%) |
Jul 03, 2012 | 14.90 | 15.03 | 14.84 | 15.01 | 2,233,653 | +0.38(+2.60%) |
Jul 02, 2012 | 14.52 | 14.64 | 14.46 | 14.63 | 3,670,265 | +0.06(+0.41%) |
Jun 29, 2012 | 14.41 | 14.59 | 14.41 | 14.57 | 4,014,560 | +0.78(+5.64%) |
Jun 28, 2012 | 13.70 | 13.79 | 13.63 | 13.79 | 1,825,884 | -0.01(-0.06%) |
Jun 27, 2012 | 13.72 | 13.83 | 13.71 | 13.80 | 1,606,634 | +0.09(+0.68%) |
Jun 26, 2012 | 13.66 | 13.76 | 13.61 | 13.70 | 1,772,408 | +0.13(+0.93%) |
Jun 25, 2012 | 13.61 | 13.64 | 13.48 | 13.58 | 1,873,502 | -0.08(-0.59%) |
Jun 22, 2012 | 13.71 | 13.73 | 13.64 | 13.66 | 3,356,164 | +0.04(+0.31%) |
Jun 21, 2012 | 13.91 | 13.93 | 13.60 | 13.61 | 2,881,253 | -0.26(-1.88%) |
Jun 20, 2012 | 13.91 | 13.92 | 13.75 | 13.88 | 1,810,662 | -0.03(-0.24%) |
Jun 19, 2012 | 13.85 | 13.99 | 13.83 | 13.91 | 5,140,297 | +0.15(+1.10%) |
Jun 18, 2012 | 13.63 | 13.84 | 13.63 | 13.76 | 5,551,133 | -0.36(-2.57%) |
Jun 15, 2012 | 13.92 | 14.13 | 13.91 | 14.12 | 3,362,994 | +0.32(+2.32%) |
Jun 14, 2012 | 13.73 | 13.83 | 13.65 | 13.80 | 2,483,549 | -0.06(-0.46%) |
Jun 13, 2012 | 13.93 | 14.01 | 13.81 | 13.86 | 3,066,103 | -0.09(-0.64%) |
Jun 12, 2012 | 13.94 | 13.99 | 13.82 | 13.95 | 5,088,333 | +0.42(+3.12%) |
Jun 11, 2012 | 13.75 | 13.77 | 13.51 | 13.53 | 3,498,652 | -0.47(-3.37%) |
Jun 08, 2012 | 13.88 | 14.02 | 13.86 | 14.00 | 2,894,647 | -0.01(-0.06%) |
Jun 07, 2012 | 14.13 | 14.21 | 13.96 | 14.01 | 3,920,123 | +0.10(+0.73%) |
Jun 06, 2012 | 13.61 | 13.93 | 13.61 | 13.91 | 6,210,397 | +0.56(+4.17%) |
Jun 05, 2012 | 13.27 | 13.38 | 13.24 | 13.35 | 2,517,579 | +0.04(+0.32%) |
Jun 04, 2012 | 13.31 | 13.35 | 13.24 | 13.31 | 3,439,169 | +0.14(+1.09%) |