Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.19 | 15.28 | 15.13 | 15.25 | 6,936,758 | +0.01(+0.04%) |
Sep 27, 2012 | 15.27 | 15.28 | 15.12 | 15.25 | 5,809,231 | +0.03(+0.18%) |
Sep 26, 2012 | 15.15 | 15.30 | 15.13 | 15.22 | 6,432,020 | +0.08(+0.51%) |
Sep 25, 2012 | 15.21 | 15.23 | 15.08 | 15.14 | 7,778,233 | -0.08(-0.51%) |
Sep 24, 2012 | 15.15 | 15.25 | 15.03 | 15.22 | 7,403,830 | +0.01(+0.07%) |
Sep 21, 2012 | 15.17 | 15.34 | 15.11 | 15.21 | 14,473,643 | +0.15(+0.99%) |
Sep 20, 2012 | 14.89 | 15.34 | 14.86 | 15.06 | 31,002,266 | +0.88(+6.20%) |
Sep 19, 2012 | 14.23 | 14.29 | 14.16 | 14.18 | 6,900,540 | +0.01(+0.04%) |
Sep 18, 2012 | 14.18 | 14.22 | 14.11 | 14.18 | 4,310,105 | +0.02(+0.16%) |
Sep 17, 2012 | 14.13 | 14.20 | 14.10 | 14.15 | 11,163,920 | +0.01(+0.04%) |
Sep 14, 2012 | 14.28 | 14.31 | 14.10 | 14.15 | 7,556,223 | -0.20(-1.42%) |
Sep 13, 2012 | 14.14 | 14.38 | 14.14 | 14.35 | 5,537,813 | +0.22(+1.56%) |
Sep 12, 2012 | 14.20 | 14.26 | 14.11 | 14.13 | 4,218,664 | -0.07(-0.51%) |
Sep 11, 2012 | 14.19 | 14.26 | 14.18 | 14.20 | 5,392,617 | +0.02(+0.16%) |
Sep 10, 2012 | 14.18 | 14.25 | 14.11 | 14.18 | 3,933,528 | +0.04(+0.27%) |
Sep 07, 2012 | 14.28 | 14.33 | 14.12 | 14.14 | 5,318,965 | -0.15(-1.08%) |
Sep 06, 2012 | 14.14 | 14.33 | 14.14 | 14.30 | 9,607,063 | +0.24(+1.69%) |
Sep 05, 2012 | 14.19 | 14.21 | 14.05 | 14.06 | 7,510,697 | -0.12(-0.86%) |
Sep 04, 2012 | 13.99 | 14.24 | 13.99 | 14.18 | 8,761,031 | +0.30(+2.15%) |
Aug 31, 2012 | 13.84 | 13.93 | 13.82 | 13.88 | 4,728,289 | +0.07(+0.48%) |
Aug 30, 2012 | 13.93 | 13.94 | 13.72 | 13.82 | 4,080,735 | -0.14(-0.99%) |
Aug 29, 2012 | 13.96 | 14.04 | 13.93 | 13.96 | 5,446,986 | +0.12(+0.84%) |
Aug 27, 2012 | 13.77 | 13.91 | 13.74 | 13.84 | 5,060,632 | +0.10(+0.72%) |
Aug 24, 2012 | 13.63 | 13.76 | 13.61 | 13.74 | 5,194,376 | +0.09(+0.65%) |
Aug 23, 2012 | 13.72 | 13.76 | 13.63 | 13.65 | 6,440,397 | -0.09(-0.64%) |
Aug 22, 2012 | 13.75 | 13.76 | 13.66 | 13.74 | 6,135,991 | -0.01(-0.04%) |
Aug 21, 2012 | 13.72 | 13.79 | 13.64 | 13.75 | 6,145,273 | +0.05(+0.36%) |
Aug 20, 2012 | 13.68 | 13.70 | 13.60 | 13.70 | 3,136,280 | +0.02(+0.16%) |
Aug 17, 2012 | 13.68 | 13.70 | 13.61 | 13.67 | 5,231,268 | +0.04(+0.28%) |
Aug 16, 2012 | 13.63 | 13.69 | 13.58 | 13.63 | 5,990,361 | +0.01(+0.04%) |
Aug 15, 2012 | 13.58 | 13.67 | 13.56 | 13.63 | 3,672,817 | +0.05(+0.37%) |
Aug 14, 2012 | 13.71 | 13.73 | 13.55 | 13.58 | 4,688,279 | -0.11(-0.77%) |
Aug 13, 2012 | 13.68 | 13.72 | 13.63 | 13.68 | 4,377,390 | -0.04(-0.32%) |
Aug 10, 2012 | 13.65 | 13.76 | 13.60 | 13.73 | 3,765,887 | +0.04(+0.28%) |
Aug 09, 2012 | 13.69 | 13.69 | 13.57 | 13.69 | 4,192,299 | +0.04(+0.32%) |
Aug 08, 2012 | 13.67 | 13.70 | 13.58 | 13.65 | 6,151,015 | -0.01(-0.08%) |
Aug 07, 2012 | 13.60 | 13.71 | 13.57 | 13.66 | 4,556,854 | +0.09(+0.65%) |
Aug 06, 2012 | 13.62 | 13.68 | 13.56 | 13.57 | 5,046,534 | -0.02(-0.12%) |
Aug 03, 2012 | 13.54 | 13.63 | 13.52 | 13.58 | 5,402,081 | +0.14(+1.07%) |
Aug 02, 2012 | 13.46 | 13.47 | 13.31 | 13.44 | 7,000,357 | -0.04(-0.33%) |
Aug 01, 2012 | 13.68 | 13.70 | 13.46 | 13.49 | 5,481,226 | -0.17(-1.22%) |
Jul 31, 2012 | 13.70 | 13.71 | 13.58 | 13.65 | 7,367,410 | -0.04(-0.28%) |
Jul 30, 2012 | 13.41 | 13.72 | 13.38 | 13.69 | 11,538,606 | +0.25(+1.89%) |
Jul 27, 2012 | 13.36 | 13.46 | 13.32 | 13.44 | 6,195,689 | +0.12(+0.87%) |
Jul 26, 2012 | 13.28 | 13.40 | 13.25 | 13.32 | 6,581,922 | +0.13(+1.01%) |
Jul 25, 2012 | 13.15 | 13.25 | 13.13 | 13.19 | 8,850,586 | +0.13(+0.96%) |
Jul 24, 2012 | 13.15 | 13.18 | 12.97 | 13.06 | 9,780,111 | -0.11(-0.83%) |
Jul 23, 2012 | 13.24 | 13.30 | 13.12 | 13.17 | 17,625,688 | -0.07(-0.50%) |
Jul 20, 2012 | 13.46 | 13.47 | 13.20 | 13.24 | 21,133,052 | -0.25(-1.83%) |
Jul 19, 2012 | 13.59 | 13.61 | 13.42 | 13.48 | 20,056,496 | -0.10(-0.77%) |
Jul 18, 2012 | 13.53 | 13.64 | 13.47 | 13.59 | 7,768,184 | +0.03(+0.24%) |
Jul 17, 2012 | 13.57 | 13.66 | 13.48 | 13.55 | 8,927,765 | -0.02(-0.12%) |
Jul 16, 2012 | 13.85 | 13.86 | 13.55 | 13.57 | 9,679,769 | -0.30(-2.14%) |
Jul 13, 2012 | 13.83 | 13.91 | 13.77 | 13.87 | 5,108,614 | +0.06(+0.44%) |
Jul 12, 2012 | 13.91 | 13.93 | 13.81 | 13.81 | 5,862,543 | -0.13(-0.91%) |
Jul 11, 2012 | 13.99 | 13.99 | 13.92 | 13.93 | 6,944,205 | -0.03(-0.20%) |
Jul 10, 2012 | 14.03 | 14.09 | 13.91 | 13.96 | 8,030,555 | -0.01(-0.08%) |
Jul 09, 2012 | 14.10 | 14.12 | 13.89 | 13.97 | 11,212,646 | -0.14(-0.97%) |
Jul 06, 2012 | 14.09 | 14.13 | 14.04 | 14.11 | 5,835,513 | -0.03(-0.19%) |
Jul 05, 2012 | 14.16 | 14.19 | 14.05 | 14.14 | 5,164,728 | -0.05(-0.35%) |
Jul 03, 2012 | 14.14 | 14.22 | 14.09 | 14.19 | 2,672,184 | +0.03(+0.19%) |