Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.24 | 15.33 | 15.18 | 15.31 | 6,913,252 | +0.01(+0.04%) |
Sep 27, 2012 | 15.32 | 15.33 | 15.17 | 15.30 | 5,789,546 | +0.03(+0.18%) |
Sep 26, 2012 | 15.21 | 15.35 | 15.18 | 15.27 | 6,410,224 | +0.08(+0.51%) |
Sep 25, 2012 | 15.26 | 15.28 | 15.13 | 15.20 | 7,751,876 | -0.08(-0.51%) |
Sep 24, 2012 | 15.21 | 15.31 | 15.08 | 15.27 | 7,378,742 | +0.01(+0.07%) |
Sep 21, 2012 | 15.22 | 15.39 | 15.16 | 15.26 | 14,424,598 | +0.15(+0.99%) |
Sep 20, 2012 | 14.94 | 15.40 | 14.91 | 15.11 | 30,897,212 | +0.88(+6.20%) |
Sep 19, 2012 | 14.28 | 14.34 | 14.21 | 14.23 | 6,877,157 | +0.01(+0.04%) |
Sep 18, 2012 | 14.22 | 14.26 | 14.16 | 14.22 | 4,295,500 | +0.02(+0.16%) |
Sep 17, 2012 | 14.17 | 14.25 | 14.15 | 14.20 | 11,126,090 | +0.01(+0.04%) |
Sep 14, 2012 | 14.33 | 14.36 | 14.15 | 14.20 | 7,530,618 | -0.21(-1.42%) |
Sep 13, 2012 | 14.19 | 14.42 | 14.19 | 14.40 | 5,519,047 | +0.22(+1.56%) |
Sep 12, 2012 | 14.25 | 14.31 | 14.16 | 14.18 | 4,204,369 | -0.07(-0.51%) |
Sep 11, 2012 | 14.24 | 14.31 | 14.22 | 14.25 | 5,374,343 | +0.02(+0.16%) |
Sep 10, 2012 | 14.23 | 14.30 | 14.16 | 14.23 | 3,920,199 | +0.04(+0.27%) |
Sep 07, 2012 | 14.33 | 14.37 | 14.17 | 14.19 | 5,300,942 | -0.16(-1.08%) |
Sep 06, 2012 | 14.19 | 14.37 | 14.19 | 14.35 | 9,574,509 | +0.24(+1.69%) |
Sep 05, 2012 | 14.24 | 14.26 | 14.10 | 14.11 | 7,485,247 | -0.12(-0.86%) |
Sep 04, 2012 | 14.04 | 14.29 | 14.04 | 14.23 | 8,731,344 | +0.30(+2.15%) |
Aug 31, 2012 | 13.89 | 13.97 | 13.87 | 13.93 | 4,712,267 | +0.07(+0.48%) |
Aug 30, 2012 | 13.97 | 13.99 | 13.76 | 13.86 | 4,066,907 | -0.14(-0.99%) |
Aug 29, 2012 | 14.01 | 14.09 | 13.98 | 14.00 | 5,428,529 | +0.12(+0.84%) |
Aug 27, 2012 | 13.81 | 13.96 | 13.79 | 13.89 | 5,043,484 | +0.10(+0.72%) |
Aug 24, 2012 | 13.68 | 13.80 | 13.65 | 13.79 | 5,176,774 | +0.09(+0.65%) |
Aug 23, 2012 | 13.77 | 13.80 | 13.68 | 13.70 | 6,418,573 | -0.09(-0.64%) |
Aug 22, 2012 | 13.79 | 13.80 | 13.71 | 13.79 | 6,115,198 | -0.01(-0.04%) |
Aug 21, 2012 | 13.77 | 13.84 | 13.69 | 13.79 | 6,124,449 | +0.05(+0.36%) |
Aug 20, 2012 | 13.73 | 13.75 | 13.64 | 13.74 | 3,125,653 | +0.02(+0.16%) |
Aug 17, 2012 | 13.73 | 13.74 | 13.66 | 13.72 | 5,213,542 | +0.04(+0.28%) |
Aug 16, 2012 | 13.68 | 13.74 | 13.63 | 13.68 | 5,970,062 | +0.01(+0.04%) |
Aug 15, 2012 | 13.63 | 13.71 | 13.60 | 13.68 | 3,660,371 | +0.05(+0.37%) |
Aug 14, 2012 | 13.75 | 13.78 | 13.60 | 13.63 | 4,672,392 | -0.11(-0.77%) |
Aug 13, 2012 | 13.73 | 13.76 | 13.68 | 13.73 | 4,362,557 | -0.04(-0.32%) |
Aug 10, 2012 | 13.69 | 13.80 | 13.65 | 13.78 | 3,753,126 | +0.04(+0.28%) |
Aug 09, 2012 | 13.74 | 13.74 | 13.62 | 13.74 | 4,178,093 | +0.04(+0.32%) |
Aug 08, 2012 | 13.71 | 13.75 | 13.63 | 13.69 | 6,130,172 | -0.01(-0.08%) |
Aug 07, 2012 | 13.65 | 13.75 | 13.62 | 13.70 | 4,541,413 | +0.09(+0.65%) |
Aug 06, 2012 | 13.67 | 13.73 | 13.60 | 13.61 | 5,029,433 | -0.02(-0.12%) |
Aug 03, 2012 | 13.59 | 13.68 | 13.57 | 13.63 | 5,383,776 | +0.14(+1.07%) |
Aug 02, 2012 | 13.51 | 13.52 | 13.35 | 13.49 | 6,976,636 | -0.04(-0.33%) |
Aug 01, 2012 | 13.73 | 13.74 | 13.51 | 13.53 | 5,462,652 | -0.17(-1.22%) |
Jul 31, 2012 | 13.74 | 13.75 | 13.63 | 13.70 | 7,342,445 | -0.04(-0.28%) |
Jul 30, 2012 | 13.46 | 13.77 | 13.43 | 13.74 | 11,499,507 | +0.26(+1.89%) |
Jul 27, 2012 | 13.41 | 13.51 | 13.36 | 13.48 | 6,174,694 | +0.12(+0.87%) |
Jul 26, 2012 | 13.33 | 13.44 | 13.29 | 13.36 | 6,559,618 | +0.13(+1.01%) |
Jul 25, 2012 | 13.19 | 13.29 | 13.17 | 13.23 | 8,820,595 | +0.16(+1.19%) |
Jul 24, 2012 | 13.17 | 13.20 | 12.98 | 13.08 | 9,768,985 | -0.11(-0.83%) |
Jul 23, 2012 | 13.26 | 13.31 | 13.14 | 13.19 | 17,605,636 | -0.07(-0.50%) |
Jul 20, 2012 | 13.47 | 13.49 | 13.21 | 13.25 | 21,109,010 | -0.25(-1.83%) |
Jul 19, 2012 | 13.60 | 13.63 | 13.44 | 13.50 | 20,033,680 | -0.10(-0.77%) |
Jul 18, 2012 | 13.54 | 13.65 | 13.49 | 13.60 | 7,759,346 | +0.03(+0.24%) |
Jul 17, 2012 | 13.59 | 13.67 | 13.50 | 13.57 | 8,917,609 | -0.02(-0.12%) |
Jul 16, 2012 | 13.87 | 13.88 | 13.57 | 13.59 | 9,668,757 | -0.30(-2.14%) |
Jul 13, 2012 | 13.85 | 13.92 | 13.79 | 13.88 | 5,102,803 | +0.06(+0.44%) |
Jul 12, 2012 | 13.93 | 13.95 | 13.82 | 13.82 | 5,855,874 | -0.13(-0.91%) |
Jul 11, 2012 | 14.00 | 14.01 | 13.93 | 13.95 | 6,936,305 | -0.03(-0.20%) |
Jul 10, 2012 | 14.04 | 14.10 | 13.93 | 13.98 | 8,021,420 | -0.01(-0.08%) |
Jul 09, 2012 | 14.12 | 14.14 | 13.91 | 13.99 | 11,199,890 | -0.14(-0.97%) |
Jul 06, 2012 | 14.11 | 14.15 | 14.05 | 14.13 | 5,828,874 | -0.03(-0.19%) |
Jul 05, 2012 | 14.17 | 14.20 | 14.07 | 14.15 | 5,158,853 | -0.05(-0.35%) |
Jul 03, 2012 | 14.16 | 14.23 | 14.11 | 14.20 | 2,669,144 | +0.03(+0.19%) |