Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 14.32 | 14.39 | 14.21 | 14.38 | 2,127,812 | +0.19(+1.34%) |
Aug 30, 2012 | 14.26 | 14.27 | 14.19 | 14.19 | 1,355,942 | -0.09(-0.63%) |
Aug 29, 2012 | 14.24 | 14.29 | 14.18 | 14.28 | 2,294,024 | +0.10(+0.71%) |
Aug 27, 2012 | 14.20 | 14.23 | 14.15 | 14.18 | 1,603,509 | +0.02(+0.14%) |
Aug 24, 2012 | 13.97 | 14.20 | 13.96 | 14.16 | 1,817,400 | +0.16(+1.14%) |
Aug 23, 2012 | 13.99 | 14.07 | 13.92 | 14.00 | 1,856,957 | -0.01(-0.07%) |
Aug 22, 2012 | 13.93 | 14.01 | 13.86 | 14.01 | 1,919,292 | +0.11(+0.79%) |
Aug 21, 2012 | 13.97 | 14.01 | 13.89 | 13.90 | 2,537,662 | -0.02(-0.14%) |
Aug 20, 2012 | 14.05 | 14.05 | 13.91 | 13.92 | 3,197,975 | -0.08(-0.57%) |
Aug 17, 2012 | 14.04 | 14.04 | 13.91 | 14.00 | 3,127,200 | -0.03(-0.21%) |
Aug 16, 2012 | 14.10 | 14.12 | 13.97 | 14.03 | 2,726,574 | -0.07(-0.50%) |
Aug 15, 2012 | 14.14 | 14.20 | 14.06 | 14.10 | 2,484,204 | -0.09(-0.63%) |
Aug 14, 2012 | 14.30 | 14.30 | 14.17 | 14.19 | 2,850,801 | -0.07(-0.49%) |
Aug 13, 2012 | 14.18 | 14.31 | 14.17 | 14.26 | 2,387,149 | +0.08(+0.56%) |
Aug 10, 2012 | 14.14 | 14.23 | 14.10 | 14.18 | 1,701,490 | +0.05(+0.35%) |
Aug 09, 2012 | 13.94 | 14.16 | 13.93 | 14.13 | 2,181,102 | +0.18(+1.29%) |
Aug 08, 2012 | 13.90 | 13.98 | 13.80 | 13.95 | 2,620,166 | +0.05(+0.36%) |
Aug 07, 2012 | 14.07 | 14.08 | 13.75 | 13.90 | 3,935,241 | -0.08(-0.57%) |
Aug 06, 2012 | 14.19 | 14.19 | 13.90 | 13.98 | 3,061,346 | -0.18(-1.27%) |
Aug 03, 2012 | 14.25 | 14.31 | 14.14 | 14.16 | 1,749,185 | -0.04(-0.28%) |
Aug 02, 2012 | 14.26 | 14.28 | 14.09 | 14.20 | 3,135,088 | -0.05(-0.35%) |
Aug 01, 2012 | 14.46 | 14.50 | 14.25 | 14.25 | 2,443,064 | -0.21(-1.45%) |
Jul 31, 2012 | 14.46 | 14.50 | 14.26 | 14.46 | 7,145,735 | +0.02(+0.14%) |
Jul 30, 2012 | 14.38 | 14.47 | 14.34 | 14.44 | 2,609,834 | +0.11(+0.77%) |
Jul 27, 2012 | 14.25 | 14.39 | 14.19 | 14.33 | 2,538,396 | +0.13(+0.92%) |
Jul 26, 2012 | 14.28 | 14.31 | 14.12 | 14.20 | 2,208,063 | -0.03(-0.21%) |
Jul 25, 2012 | 14.16 | 14.31 | 14.15 | 14.23 | 3,576,379 | +0.08(+0.57%) |
Jul 24, 2012 | 14.16 | 14.20 | 14.04 | 14.15 | 2,622,817 | -0.02(-0.14%) |
Jul 23, 2012 | 14.07 | 14.21 | 14.00 | 14.17 | 2,386,403 | +0.05(+0.35%) |
Jul 20, 2012 | 14.00 | 14.13 | 13.93 | 14.12 | 2,528,424 | +0.09(+0.64%) |
Jul 19, 2012 | 14.02 | 14.12 | 13.95 | 14.03 | 2,824,713 | +0.10(+0.72%) |
Jul 18, 2012 | 14.07 | 14.14 | 13.93 | 13.93 | 4,248,312 | -0.21(-1.49%) |
Jul 17, 2012 | 14.16 | 14.18 | 14.05 | 14.14 | 3,446,783 | +0.04(+0.28%) |
Jul 16, 2012 | 14.10 | 14.15 | 14.05 | 14.10 | 3,081,450 | +0.02(+0.14%) |
Jul 13, 2012 | 13.97 | 14.15 | 13.92 | 14.08 | 4,898,552 | +0.13(+0.93%) |
Jul 12, 2012 | 13.80 | 14.00 | 13.80 | 13.95 | 5,580,807 | +0.12(+0.87%) |
Jul 11, 2012 | 13.82 | 13.87 | 13.77 | 13.83 | 31,958,732 | -0.31(-2.19%) |
Jul 10, 2012 | 14.25 | 14.27 | 14.07 | 14.14 | 1,728,585 | -0.10(-0.70%) |
Jul 09, 2012 | 14.15 | 14.25 | 14.12 | 14.24 | 1,357,607 | +0.08(+0.56%) |
Jul 06, 2012 | 14.04 | 14.19 | 14.02 | 14.16 | 1,337,930 | +0.09(+0.64%) |
Jul 05, 2012 | 14.04 | 14.10 | 14.00 | 14.07 | 1,141,986 | +0.03(+0.21%) |
Jul 03, 2012 | 13.97 | 14.09 | 13.96 | 14.04 | 929,894 | +0.09(+0.65%) |
Jul 02, 2012 | 13.76 | 13.95 | 13.75 | 13.95 | 1,524,240 | +0.18(+1.31%) |
Jun 29, 2012 | 13.76 | 13.81 | 13.60 | 13.77 | 1,739,465 | +0.11(+0.81%) |
Jun 28, 2012 | 13.54 | 13.67 | 13.50 | 13.66 | 1,162,597 | +0.10(+0.74%) |
Jun 27, 2012 | 13.47 | 13.60 | 13.45 | 13.56 | 2,519,839 | +0.11(+0.82%) |
Jun 26, 2012 | 13.55 | 13.59 | 13.41 | 13.45 | 1,701,948 | -0.06(-0.44%) |
Jun 25, 2012 | 13.63 | 13.71 | 13.50 | 13.51 | 1,626,719 | -0.14(-1.03%) |
Jun 22, 2012 | 13.61 | 13.76 | 13.61 | 13.65 | 4,080,067 | +0.10(+0.74%) |
Jun 21, 2012 | 13.74 | 13.77 | 13.52 | 13.55 | 3,001,249 | -0.62(-4.38%) |
Jun 20, 2012 | 14.21 | 14.24 | 14.09 | 14.17 | 3,718,011 | -0.01(-0.07%) |
Jun 19, 2012 | 14.25 | 14.25 | 14.15 | 14.18 | 2,887,740 | +0.02(+0.14%) |
Jun 18, 2012 | 14.17 | 14.28 | 14.11 | 14.16 | 2,322,777 | -0.04(-0.28%) |
Jun 15, 2012 | 14.20 | 14.23 | 14.07 | 14.20 | 2,349,037 | +0.03(+0.21%) |
Jun 14, 2012 | 14.07 | 14.18 | 14.03 | 14.17 | 1,828,444 | +0.14(+1.00%) |
Jun 13, 2012 | 14.08 | 14.09 | 13.97 | 14.03 | 1,793,428 | -0.02(-0.14%) |
Jun 12, 2012 | 14.10 | 14.14 | 13.95 | 14.05 | 1,439,164 | -0.03(-0.21%) |
Jun 11, 2012 | 14.20 | 14.21 | 14.07 | 14.08 | 1,682,061 | -0.06(-0.42%) |
Jun 08, 2012 | 13.94 | 14.15 | 13.94 | 14.14 | 1,528,153 | +0.21(+1.51%) |
Jun 07, 2012 | 14.05 | 14.09 | 13.92 | 13.93 | 1,380,469 | -0.01(-0.07%) |
Jun 06, 2012 | 13.97 | 14.15 | 13.93 | 13.94 | 2,287,600 | +0.01(+0.07%) |
Jun 05, 2012 | 13.58 | 13.94 | 13.58 | 13.93 | 1,982,004 | +0.33(+2.43%) |
Jun 04, 2012 | 13.58 | 13.65 | 13.54 | 13.60 | 980,510 | +0.07(+0.52%) |