Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 13.48 | 13.70 | 13.47 | 13.58 | 5,960,467 | +0.17(+1.25%) |
Aug 30, 2012 | 13.40 | 13.45 | 13.34 | 13.41 | 4,476,942 | -0.03(-0.26%) |
Aug 29, 2012 | 13.29 | 13.45 | 13.22 | 13.45 | 3,294,001 | +0.15(+1.10%) |
Aug 27, 2012 | 13.44 | 13.49 | 13.26 | 13.30 | 2,717,487 | -0.07(-0.52%) |
Aug 24, 2012 | 13.39 | 13.50 | 13.32 | 13.37 | 3,141,533 | -0.08(-0.57%) |
Aug 23, 2012 | 13.42 | 13.52 | 13.36 | 13.45 | 4,518,354 | +0.00(+0.00%) |
Aug 22, 2012 | 13.63 | 13.69 | 13.36 | 13.45 | 3,519,233 | -0.19(-1.43%) |
Aug 21, 2012 | 13.66 | 13.77 | 13.60 | 13.64 | 4,591,898 | +0.00(+0.00%) |
Aug 20, 2012 | 13.51 | 13.65 | 13.40 | 13.64 | 3,287,959 | +0.14(+1.03%) |
Aug 17, 2012 | 13.68 | 13.73 | 13.48 | 13.50 | 2,889,858 | -0.17(-1.22%) |
Aug 16, 2012 | 13.57 | 13.67 | 13.44 | 13.67 | 2,825,169 | +0.14(+1.03%) |
Aug 15, 2012 | 13.46 | 13.57 | 13.43 | 13.53 | 2,463,320 | +0.03(+0.21%) |
Aug 14, 2012 | 13.52 | 13.64 | 13.44 | 13.50 | 3,843,919 | +0.01(+0.05%) |
Aug 13, 2012 | 13.50 | 13.53 | 13.41 | 13.50 | 4,232,216 | -0.03(-0.26%) |
Aug 10, 2012 | 13.41 | 13.54 | 13.35 | 13.53 | 4,808,153 | +0.06(+0.41%) |
Aug 09, 2012 | 13.30 | 13.48 | 13.25 | 13.48 | 5,131,603 | +0.17(+1.26%) |
Aug 08, 2012 | 13.29 | 13.39 | 13.23 | 13.31 | 3,285,960 | -0.03(-0.26%) |
Aug 07, 2012 | 13.25 | 13.47 | 13.25 | 13.34 | 3,364,782 | +0.15(+1.11%) |
Aug 06, 2012 | 13.40 | 13.44 | 13.18 | 13.20 | 3,999,331 | -0.15(-1.15%) |
Aug 03, 2012 | 13.26 | 13.53 | 13.24 | 13.35 | 5,502,830 | +0.33(+2.57%) |
Aug 02, 2012 | 12.95 | 13.52 | 12.80 | 13.02 | 7,926,138 | +0.07(+0.54%) |
Aug 01, 2012 | 13.22 | 13.27 | 12.86 | 12.95 | 3,008,952 | -0.20(-1.53%) |
Jul 31, 2012 | 13.23 | 13.28 | 13.14 | 13.15 | 2,473,183 | -0.08(-0.58%) |
Jul 30, 2012 | 13.15 | 13.29 | 13.15 | 13.22 | 1,979,206 | +0.03(+0.26%) |
Jul 27, 2012 | 13.03 | 13.28 | 12.98 | 13.19 | 3,287,434 | +0.26(+1.99%) |
Jul 26, 2012 | 13.02 | 13.04 | 12.84 | 12.93 | 3,294,437 | +0.13(+1.03%) |
Jul 25, 2012 | 12.73 | 12.92 | 12.71 | 12.80 | 3,575,709 | +0.11(+0.87%) |
Jul 24, 2012 | 12.91 | 13.04 | 12.63 | 12.69 | 5,214,863 | -0.27(-2.08%) |
Jul 23, 2012 | 12.84 | 13.01 | 12.76 | 12.96 | 2,839,285 | -0.14(-1.06%) |
Jul 20, 2012 | 13.26 | 13.35 | 13.08 | 13.10 | 2,625,059 | -0.30(-2.22%) |
Jul 19, 2012 | 13.48 | 13.54 | 13.37 | 13.39 | 3,631,710 | -0.04(-0.31%) |
Jul 18, 2012 | 13.10 | 13.49 | 13.08 | 13.44 | 5,622,852 | +0.36(+2.75%) |
Jul 17, 2012 | 13.23 | 13.24 | 12.88 | 13.08 | 5,182,207 | -0.18(-1.36%) |
Jul 16, 2012 | 13.38 | 13.39 | 13.17 | 13.26 | 2,986,447 | -0.17(-1.24%) |
Jul 13, 2012 | 13.06 | 13.44 | 13.06 | 13.42 | 3,168,533 | +0.36(+2.75%) |
Jul 12, 2012 | 13.11 | 13.17 | 12.97 | 13.06 | 3,089,063 | -0.19(-1.41%) |
Jul 11, 2012 | 13.08 | 13.31 | 13.05 | 13.25 | 4,055,687 | +0.15(+1.16%) |
Jul 10, 2012 | 13.28 | 13.30 | 13.04 | 13.10 | 3,074,498 | -0.09(-0.68%) |
Jul 09, 2012 | 13.22 | 13.26 | 13.10 | 13.19 | 2,331,435 | -0.08(-0.63%) |
Jul 06, 2012 | 13.24 | 13.33 | 13.17 | 13.27 | 3,082,194 | -0.16(-1.18%) |
Jul 05, 2012 | 13.53 | 13.57 | 13.37 | 13.43 | 3,659,793 | -0.10(-0.77%) |
Jul 03, 2012 | 13.35 | 13.55 | 13.33 | 13.53 | 2,267,846 | +0.14(+1.03%) |
Jul 02, 2012 | 13.30 | 13.40 | 13.17 | 13.39 | 4,294,188 | +0.17(+1.31%) |
Jun 29, 2012 | 13.38 | 13.38 | 13.15 | 13.22 | 5,606,279 | +0.16(+1.22%) |
Jun 28, 2012 | 12.88 | 13.08 | 12.77 | 13.06 | 4,641,153 | +0.07(+0.53%) |
Jun 27, 2012 | 12.97 | 13.11 | 12.88 | 12.99 | 3,271,617 | +0.05(+0.37%) |
Jun 26, 2012 | 12.81 | 13.04 | 12.76 | 12.95 | 5,084,515 | +0.15(+1.13%) |
Jun 25, 2012 | 13.13 | 13.13 | 12.70 | 12.80 | 5,288,336 | -0.51(-3.84%) |
Jun 22, 2012 | 13.33 | 13.41 | 13.26 | 13.31 | 4,018,331 | +0.06(+0.47%) |
Jun 21, 2012 | 13.69 | 13.78 | 13.24 | 13.25 | 3,957,880 | -0.44(-3.18%) |
Jun 20, 2012 | 13.44 | 13.88 | 13.40 | 13.69 | 6,153,586 | +0.28(+2.06%) |
Jun 19, 2012 | 13.39 | 13.48 | 13.35 | 13.41 | 4,252,596 | +0.10(+0.73%) |
Jun 18, 2012 | 13.39 | 13.43 | 13.28 | 13.31 | 4,446,907 | -0.17(-1.28%) |
Jun 15, 2012 | 13.29 | 13.49 | 13.24 | 13.48 | 4,996,314 | +0.29(+2.20%) |
Jun 14, 2012 | 13.30 | 13.40 | 13.19 | 13.19 | 5,453,852 | -0.05(-0.36%) |
Jun 13, 2012 | 13.39 | 13.56 | 13.19 | 13.24 | 6,051,816 | -0.19(-1.44%) |
Jun 12, 2012 | 13.51 | 13.57 | 13.34 | 13.44 | 5,045,257 | -0.03(-0.26%) |
Jun 11, 2012 | 13.82 | 13.84 | 13.45 | 13.47 | 3,278,575 | -0.21(-1.52%) |
Jun 08, 2012 | 13.60 | 13.69 | 13.42 | 13.68 | 3,682,180 | +0.01(+0.05%) |
Jun 07, 2012 | 13.90 | 14.02 | 13.65 | 13.67 | 7,341,965 | -0.06(-0.40%) |
Jun 06, 2012 | 13.37 | 13.73 | 13.29 | 13.73 | 4,976,509 | +0.49(+3.71%) |
Jun 05, 2012 | 13.15 | 13.37 | 13.12 | 13.24 | 4,057,915 | +0.07(+0.52%) |
Jun 04, 2012 | 13.35 | 13.36 | 13.11 | 13.17 | 3,434,911 | -0.17(-1.30%) |