Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.76 | 13.80 | 13.65 | 13.77 | 3,923,977 | +0.00(+0.00%) |
Sep 27, 2012 | 13.89 | 13.93 | 13.74 | 13.77 | 5,051,185 | -0.10(-0.70%) |
Sep 26, 2012 | 13.85 | 13.94 | 13.76 | 13.87 | 6,013,434 | +0.02(+0.14%) |
Sep 25, 2012 | 13.76 | 13.86 | 13.74 | 13.85 | 6,145,198 | +0.08(+0.61%) |
Sep 24, 2012 | 13.58 | 13.78 | 13.58 | 13.76 | 4,544,997 | +0.11(+0.80%) |
Sep 21, 2012 | 13.51 | 13.67 | 13.45 | 13.65 | 5,505,388 | +0.16(+1.20%) |
Sep 20, 2012 | 13.39 | 13.58 | 13.35 | 13.49 | 5,818,685 | +0.10(+0.72%) |
Sep 19, 2012 | 13.45 | 13.47 | 13.32 | 13.40 | 3,827,653 | -0.06(-0.43%) |
Sep 18, 2012 | 13.46 | 13.51 | 13.37 | 13.45 | 4,369,113 | +0.01(+0.05%) |
Sep 17, 2012 | 13.59 | 13.60 | 13.41 | 13.45 | 4,234,949 | -0.14(-1.05%) |
Sep 14, 2012 | 13.65 | 13.74 | 13.52 | 13.59 | 5,333,766 | -0.05(-0.38%) |
Sep 13, 2012 | 13.37 | 13.64 | 13.35 | 13.64 | 3,872,571 | +0.26(+1.93%) |
Sep 12, 2012 | 13.52 | 13.54 | 13.38 | 13.38 | 3,172,678 | -0.13(-0.96%) |
Sep 11, 2012 | 13.51 | 13.56 | 13.48 | 13.51 | 2,079,340 | -0.02(-0.14%) |
Sep 10, 2012 | 13.58 | 13.60 | 13.52 | 13.53 | 2,583,909 | -0.01(-0.10%) |
Sep 07, 2012 | 13.56 | 13.58 | 13.49 | 13.54 | 4,341,851 | -0.03(-0.19%) |
Sep 06, 2012 | 13.40 | 13.57 | 13.38 | 13.57 | 5,540,777 | +0.23(+1.70%) |
Sep 05, 2012 | 13.34 | 13.41 | 13.25 | 13.34 | 5,405,044 | +0.01(+0.05%) |
Sep 04, 2012 | 13.20 | 13.36 | 13.12 | 13.34 | 4,623,793 | +0.16(+1.18%) |
Aug 31, 2012 | 13.30 | 13.35 | 13.14 | 13.18 | 3,960,281 | -0.08(-0.63%) |
Aug 30, 2012 | 13.25 | 13.30 | 13.18 | 13.27 | 2,434,882 | -0.04(-0.29%) |
Aug 29, 2012 | 13.30 | 13.35 | 13.25 | 13.30 | 2,939,974 | +0.08(+0.59%) |
Aug 27, 2012 | 13.12 | 13.26 | 13.12 | 13.23 | 2,900,099 | +0.09(+0.69%) |
Aug 24, 2012 | 13.08 | 13.16 | 13.05 | 13.14 | 3,363,908 | +0.05(+0.40%) |
Aug 23, 2012 | 13.17 | 13.19 | 13.05 | 13.09 | 4,401,749 | -0.09(-0.69%) |
Aug 22, 2012 | 13.36 | 13.38 | 13.15 | 13.18 | 4,391,539 | -0.03(-0.25%) |
Aug 21, 2012 | 13.20 | 13.35 | 13.12 | 13.21 | 5,297,188 | +0.00(+0.00%) |
Aug 20, 2012 | 13.07 | 13.21 | 13.02 | 13.21 | 4,336,849 | +0.12(+0.94%) |
Aug 17, 2012 | 13.16 | 13.22 | 13.07 | 13.09 | 4,286,107 | -0.12(-0.88%) |
Aug 16, 2012 | 13.24 | 13.29 | 13.16 | 13.20 | 4,175,628 | -0.06(-0.44%) |
Aug 15, 2012 | 13.29 | 13.35 | 13.24 | 13.26 | 5,167,161 | -0.03(-0.19%) |
Aug 14, 2012 | 13.31 | 13.38 | 13.18 | 13.29 | 17,004,996 | -0.02(-0.13%) |
Aug 13, 2012 | 13.49 | 13.52 | 13.29 | 13.30 | 4,790,673 | -0.19(-1.42%) |
Aug 10, 2012 | 13.44 | 13.53 | 13.40 | 13.50 | 3,757,950 | +0.04(+0.33%) |
Aug 09, 2012 | 13.48 | 13.51 | 13.42 | 13.45 | 3,942,202 | -0.06(-0.47%) |
Aug 08, 2012 | 13.49 | 13.53 | 13.40 | 13.51 | 5,539,243 | +0.04(+0.33%) |
Aug 07, 2012 | 13.55 | 13.64 | 13.46 | 13.47 | 5,080,902 | -0.01(-0.09%) |
Aug 06, 2012 | 13.60 | 13.70 | 13.40 | 13.48 | 6,055,724 | -0.06(-0.47%) |
Aug 03, 2012 | 13.53 | 13.69 | 13.46 | 13.55 | 4,628,980 | +0.21(+1.58%) |
Aug 02, 2012 | 13.29 | 13.56 | 13.10 | 13.34 | 7,470,888 | -0.04(-0.33%) |
Aug 01, 2012 | 13.50 | 13.73 | 13.36 | 13.38 | 5,451,943 | -0.10(-0.76%) |
Jul 31, 2012 | 13.55 | 13.62 | 13.46 | 13.48 | 3,849,328 | -0.08(-0.61%) |
Jul 30, 2012 | 13.51 | 13.59 | 13.44 | 13.57 | 4,893,672 | +0.00(+0.00%) |
Jul 27, 2012 | 13.46 | 13.59 | 13.41 | 13.57 | 7,412,275 | +0.19(+1.44%) |
Jul 26, 2012 | 13.27 | 13.41 | 13.27 | 13.37 | 4,418,915 | +0.20(+1.56%) |
Jul 25, 2012 | 13.23 | 13.32 | 13.03 | 13.17 | 4,742,309 | +0.01(+0.10%) |
Jul 24, 2012 | 13.40 | 13.41 | 13.11 | 13.16 | 8,033,024 | -0.27(-2.00%) |
Jul 23, 2012 | 13.44 | 13.47 | 13.30 | 13.42 | 5,406,717 | -0.12(-0.85%) |
Jul 20, 2012 | 13.39 | 13.56 | 13.33 | 13.54 | 7,432,547 | +0.15(+1.10%) |
Jul 19, 2012 | 13.36 | 13.41 | 13.16 | 13.39 | 5,151,944 | -0.02(-0.14%) |
Jul 18, 2012 | 13.28 | 13.41 | 13.27 | 13.41 | 2,703,739 | +0.10(+0.72%) |
Jul 17, 2012 | 13.27 | 13.34 | 13.16 | 13.32 | 2,988,130 | +0.06(+0.48%) |
Jul 16, 2012 | 13.43 | 13.44 | 13.21 | 13.25 | 4,722,825 | -0.19(-1.38%) |
Jul 13, 2012 | 13.22 | 13.44 | 13.22 | 13.44 | 3,497,458 | +0.23(+1.74%) |
Jul 12, 2012 | 13.07 | 13.26 | 13.05 | 13.21 | 3,118,956 | +0.07(+0.54%) |
Jul 11, 2012 | 13.10 | 13.18 | 13.06 | 13.14 | 3,232,464 | +0.03(+0.24%) |
Jul 10, 2012 | 13.19 | 13.28 | 13.05 | 13.10 | 3,099,851 | -0.06(-0.44%) |
Jul 09, 2012 | 13.13 | 13.18 | 13.06 | 13.16 | 3,998,056 | -0.01(-0.05%) |
Jul 06, 2012 | 13.03 | 13.18 | 12.99 | 13.17 | 3,629,202 | +0.07(+0.54%) |
Jul 05, 2012 | 13.18 | 13.20 | 13.05 | 13.10 | 3,962,679 | -0.12(-0.92%) |
Jul 03, 2012 | 13.26 | 13.28 | 13.17 | 13.22 | 2,468,833 | -0.07(-0.53%) |