Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 15.93 | 16.10 | 15.84 | 16.05 | 2,805,399 | +0.02(+0.15%) |
Sep 27, 2012 | 15.95 | 16.22 | 15.86 | 16.02 | 3,252,335 | +0.20(+1.28%) |
Sep 26, 2012 | 15.80 | 16.00 | 15.65 | 15.82 | 3,969,195 | +0.03(+0.20%) |
Sep 25, 2012 | 16.29 | 16.39 | 15.76 | 15.79 | 2,903,573 | -0.54(-3.28%) |
Sep 24, 2012 | 16.12 | 16.43 | 16.02 | 16.33 | 1,668,941 | +0.12(+0.72%) |
Sep 21, 2012 | 16.60 | 16.60 | 16.19 | 16.21 | 3,480,670 | +0.05(+0.34%) |
Sep 20, 2012 | 16.23 | 16.30 | 16.00 | 16.15 | 2,643,730 | -0.27(-1.66%) |
Sep 19, 2012 | 16.36 | 16.75 | 16.31 | 16.43 | 3,528,035 | +0.06(+0.38%) |
Sep 18, 2012 | 16.40 | 16.53 | 16.33 | 16.36 | 1,893,345 | -0.10(-0.61%) |
Sep 17, 2012 | 16.54 | 16.58 | 16.37 | 16.47 | 2,642,278 | -0.12(-0.70%) |
Sep 14, 2012 | 16.39 | 16.83 | 16.33 | 16.58 | 4,305,212 | +0.32(+1.96%) |
Sep 13, 2012 | 15.86 | 16.42 | 15.73 | 16.26 | 3,475,995 | +0.39(+2.45%) |
Sep 12, 2012 | 15.68 | 16.08 | 15.65 | 15.88 | 4,109,452 | +0.32(+2.05%) |
Sep 11, 2012 | 15.56 | 15.68 | 15.48 | 15.56 | 2,036,108 | +0.02(+0.10%) |
Sep 10, 2012 | 15.73 | 15.77 | 15.53 | 15.54 | 2,223,605 | -0.23(-1.43%) |
Sep 07, 2012 | 15.36 | 15.82 | 15.35 | 15.77 | 3,416,387 | +0.44(+2.89%) |
Sep 06, 2012 | 15.15 | 15.52 | 15.11 | 15.32 | 2,773,287 | +0.29(+1.91%) |
Sep 05, 2012 | 14.99 | 15.09 | 14.87 | 15.04 | 1,261,109 | +0.02(+0.16%) |
Sep 04, 2012 | 14.90 | 15.08 | 14.80 | 15.01 | 1,361,553 | +0.06(+0.42%) |
Aug 31, 2012 | 15.01 | 15.08 | 14.87 | 14.95 | 1,557,460 | +0.04(+0.23%) |
Aug 30, 2012 | 14.89 | 14.98 | 14.76 | 14.92 | 1,101,503 | -0.07(-0.49%) |
Aug 29, 2012 | 14.92 | 15.04 | 14.87 | 14.99 | 1,378,931 | +0.19(+1.26%) |
Aug 27, 2012 | 14.96 | 15.02 | 14.75 | 14.80 | 759,513 | -0.06(-0.42%) |
Aug 24, 2012 | 14.73 | 14.92 | 14.71 | 14.87 | 1,381,286 | +0.10(+0.71%) |
Aug 23, 2012 | 15.00 | 15.05 | 14.73 | 14.76 | 1,297,359 | -0.25(-1.68%) |
Aug 22, 2012 | 15.11 | 15.31 | 14.97 | 15.01 | 1,791,773 | -0.12(-0.77%) |
Aug 21, 2012 | 15.21 | 15.39 | 15.09 | 15.13 | 2,499,936 | -0.01(-0.05%) |
Aug 20, 2012 | 15.23 | 15.25 | 15.06 | 15.14 | 2,444,157 | -0.16(-1.01%) |
Aug 17, 2012 | 14.98 | 15.32 | 14.83 | 15.29 | 2,744,025 | +0.36(+2.44%) |
Aug 16, 2012 | 14.88 | 14.98 | 14.80 | 14.93 | 1,523,506 | +0.05(+0.37%) |
Aug 15, 2012 | 14.59 | 14.89 | 14.59 | 14.87 | 2,682,300 | +0.27(+1.86%) |
Aug 14, 2012 | 14.56 | 14.78 | 14.54 | 14.60 | 1,681,142 | +0.06(+0.43%) |
Aug 13, 2012 | 14.58 | 14.60 | 14.36 | 14.54 | 2,112,583 | -0.11(-0.74%) |
Aug 10, 2012 | 14.72 | 14.73 | 14.51 | 14.65 | 1,515,920 | -0.13(-0.89%) |
Aug 09, 2012 | 14.75 | 14.83 | 14.67 | 14.78 | 1,002,477 | +0.01(+0.05%) |
Aug 08, 2012 | 14.69 | 14.86 | 14.68 | 14.77 | 1,808,645 | -0.02(-0.11%) |
Aug 07, 2012 | 14.71 | 14.94 | 14.61 | 14.79 | 2,272,044 | +0.18(+1.22%) |
Aug 06, 2012 | 14.83 | 14.91 | 14.59 | 14.61 | 1,627,462 | -0.09(-0.58%) |
Aug 03, 2012 | 14.23 | 14.80 | 14.23 | 14.70 | 3,089,063 | +0.68(+4.88%) |
Aug 02, 2012 | 14.11 | 14.29 | 13.83 | 14.01 | 3,089,309 | -0.18(-1.26%) |
Aug 01, 2012 | 14.20 | 14.32 | 14.12 | 14.19 | 3,084,630 | +0.06(+0.44%) |
Jul 31, 2012 | 14.16 | 14.31 | 14.13 | 14.13 | 2,671,107 | -0.08(-0.55%) |
Jul 30, 2012 | 14.35 | 14.45 | 14.12 | 14.21 | 3,604,690 | -0.14(-0.97%) |
Jul 27, 2012 | 14.11 | 14.48 | 14.01 | 14.35 | 4,177,903 | +0.31(+2.21%) |
Jul 26, 2012 | 14.14 | 14.22 | 13.90 | 14.04 | 4,877,281 | +0.16(+1.12%) |
Jul 25, 2012 | 13.96 | 14.11 | 13.83 | 13.88 | 3,123,510 | -0.06(-0.42%) |
Jul 24, 2012 | 14.08 | 14.30 | 13.65 | 13.94 | 8,603,689 | -0.48(-3.31%) |
Jul 23, 2012 | 14.34 | 14.47 | 14.14 | 14.42 | 3,846,675 | -0.12(-0.85%) |
Jul 20, 2012 | 14.83 | 14.83 | 14.52 | 14.54 | 3,362,591 | -0.40(-2.65%) |
Jul 19, 2012 | 15.15 | 15.27 | 14.90 | 14.94 | 2,558,775 | -0.16(-1.08%) |
Jul 18, 2012 | 15.05 | 15.24 | 14.92 | 15.10 | 3,711,788 | +0.02(+0.10%) |
Jul 17, 2012 | 14.93 | 15.12 | 14.66 | 15.08 | 2,327,089 | +0.29(+1.99%) |
Jul 16, 2012 | 14.73 | 14.97 | 14.67 | 14.79 | 1,942,349 | +0.02(+0.16%) |
Jul 13, 2012 | 14.49 | 14.82 | 14.49 | 14.76 | 2,695,096 | +0.29(+2.04%) |
Jul 12, 2012 | 14.59 | 14.61 | 14.35 | 14.47 | 2,608,169 | -0.23(-1.53%) |
Jul 11, 2012 | 14.56 | 14.75 | 14.43 | 14.70 | 4,265,485 | +0.12(+0.80%) |
Jul 10, 2012 | 14.99 | 15.08 | 14.47 | 14.58 | 3,437,071 | -0.25(-1.68%) |
Jul 09, 2012 | 15.04 | 15.10 | 14.75 | 14.83 | 2,576,277 | -0.23(-1.50%) |
Jul 06, 2012 | 14.91 | 15.12 | 14.76 | 15.05 | 2,247,472 | -0.02(-0.15%) |
Jul 05, 2012 | 15.28 | 15.28 | 15.03 | 15.08 | 2,462,144 | -0.22(-1.42%) |
Jul 03, 2012 | 15.24 | 15.39 | 15.17 | 15.29 | 1,068,139 | +0.05(+0.36%) |