Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.96 | 14.01 | 13.85 | 13.98 | 3,865,770 | +0.00(+0.00%) |
Sep 27, 2012 | 14.10 | 14.14 | 13.95 | 13.98 | 4,976,257 | -0.10(-0.70%) |
Sep 26, 2012 | 14.06 | 14.15 | 13.96 | 14.08 | 5,924,232 | +0.02(+0.14%) |
Sep 25, 2012 | 13.97 | 14.07 | 13.95 | 14.06 | 6,054,042 | +0.09(+0.61%) |
Sep 24, 2012 | 13.79 | 13.98 | 13.78 | 13.97 | 4,477,577 | +0.11(+0.81%) |
Sep 21, 2012 | 13.72 | 13.88 | 13.65 | 13.86 | 5,423,723 | +0.16(+1.20%) |
Sep 20, 2012 | 13.59 | 13.78 | 13.55 | 13.70 | 5,732,372 | +0.10(+0.72%) |
Sep 19, 2012 | 13.66 | 13.68 | 13.52 | 13.60 | 3,770,874 | -0.06(-0.43%) |
Sep 18, 2012 | 13.66 | 13.72 | 13.57 | 13.66 | 4,304,303 | +0.01(+0.05%) |
Sep 17, 2012 | 13.79 | 13.81 | 13.61 | 13.65 | 4,172,128 | -0.14(-1.05%) |
Sep 14, 2012 | 13.85 | 13.95 | 13.72 | 13.79 | 5,254,647 | -0.05(-0.38%) |
Sep 13, 2012 | 13.57 | 13.85 | 13.55 | 13.85 | 3,815,126 | +0.26(+1.93%) |
Sep 12, 2012 | 13.72 | 13.74 | 13.58 | 13.58 | 3,125,615 | -0.13(-0.96%) |
Sep 11, 2012 | 13.72 | 13.77 | 13.68 | 13.72 | 2,048,496 | -0.02(-0.14%) |
Sep 10, 2012 | 13.79 | 13.80 | 13.72 | 13.73 | 2,545,580 | -0.01(-0.10%) |
Sep 07, 2012 | 13.77 | 13.78 | 13.69 | 13.75 | 4,277,446 | -0.03(-0.19%) |
Sep 06, 2012 | 13.60 | 13.77 | 13.58 | 13.77 | 5,458,587 | +0.23(+1.70%) |
Sep 05, 2012 | 13.54 | 13.62 | 13.45 | 13.54 | 5,324,867 | +0.01(+0.05%) |
Sep 04, 2012 | 13.39 | 13.56 | 13.32 | 13.54 | 4,555,205 | +0.16(+1.18%) |
Aug 31, 2012 | 13.50 | 13.55 | 13.34 | 13.38 | 3,901,536 | -0.09(-0.63%) |
Aug 30, 2012 | 13.45 | 13.51 | 13.38 | 13.47 | 2,398,764 | -0.04(-0.29%) |
Aug 29, 2012 | 13.50 | 13.55 | 13.45 | 13.51 | 2,896,363 | +0.08(+0.59%) |
Aug 27, 2012 | 13.32 | 13.46 | 13.32 | 13.43 | 2,857,080 | +0.09(+0.69%) |
Aug 24, 2012 | 13.28 | 13.36 | 13.24 | 13.33 | 3,314,009 | +0.05(+0.40%) |
Aug 23, 2012 | 13.37 | 13.39 | 13.24 | 13.28 | 4,336,455 | -0.09(-0.69%) |
Aug 22, 2012 | 13.56 | 13.58 | 13.35 | 13.37 | 4,326,396 | -0.03(-0.24%) |
Aug 21, 2012 | 13.39 | 13.55 | 13.32 | 13.41 | 5,218,611 | +0.00(+0.00%) |
Aug 20, 2012 | 13.27 | 13.41 | 13.21 | 13.41 | 4,272,517 | +0.12(+0.94%) |
Aug 17, 2012 | 13.35 | 13.42 | 13.27 | 13.28 | 4,222,528 | -0.12(-0.88%) |
Aug 16, 2012 | 13.44 | 13.49 | 13.36 | 13.40 | 4,113,688 | -0.06(-0.44%) |
Aug 15, 2012 | 13.49 | 13.55 | 13.44 | 13.46 | 5,090,513 | -0.03(-0.20%) |
Aug 14, 2012 | 13.51 | 13.58 | 13.37 | 13.49 | 16,752,749 | -0.02(-0.13%) |
Aug 13, 2012 | 13.69 | 13.72 | 13.49 | 13.50 | 4,719,496 | -0.20(-1.42%) |
Aug 10, 2012 | 13.64 | 13.73 | 13.60 | 13.70 | 3,702,117 | +0.05(+0.33%) |
Aug 09, 2012 | 13.69 | 13.71 | 13.63 | 13.65 | 3,883,632 | -0.06(-0.47%) |
Aug 08, 2012 | 13.69 | 13.74 | 13.60 | 13.72 | 5,456,944 | +0.05(+0.33%) |
Aug 07, 2012 | 13.75 | 13.84 | 13.67 | 13.67 | 5,005,413 | -0.01(-0.09%) |
Aug 06, 2012 | 13.81 | 13.91 | 13.60 | 13.69 | 5,965,752 | -0.06(-0.47%) |
Aug 03, 2012 | 13.73 | 13.90 | 13.67 | 13.75 | 4,560,205 | +0.21(+1.58%) |
Aug 02, 2012 | 13.49 | 13.76 | 13.30 | 13.54 | 7,359,890 | -0.05(-0.34%) |
Aug 01, 2012 | 13.70 | 13.93 | 13.56 | 13.58 | 5,370,942 | -0.10(-0.76%) |
Jul 31, 2012 | 13.76 | 13.82 | 13.67 | 13.69 | 3,792,137 | -0.08(-0.61%) |
Jul 30, 2012 | 13.71 | 13.80 | 13.64 | 13.77 | 4,820,965 | +0.00(+0.00%) |
Jul 27, 2012 | 13.66 | 13.80 | 13.61 | 13.77 | 7,302,148 | +0.20(+1.44%) |
Jul 26, 2012 | 13.47 | 13.61 | 13.47 | 13.58 | 4,353,261 | +0.21(+1.56%) |
Jul 25, 2012 | 13.43 | 13.52 | 13.23 | 13.37 | 4,671,851 | +0.01(+0.10%) |
Jul 24, 2012 | 13.60 | 13.61 | 13.31 | 13.35 | 7,913,675 | -0.27(-2.00%) |
Jul 23, 2012 | 13.65 | 13.67 | 13.50 | 13.63 | 5,326,388 | -0.12(-0.85%) |
Jul 20, 2012 | 13.59 | 13.76 | 13.53 | 13.74 | 7,322,119 | +0.15(+1.10%) |
Jul 19, 2012 | 13.56 | 13.61 | 13.36 | 13.59 | 5,075,399 | -0.02(-0.14%) |
Jul 18, 2012 | 13.48 | 13.61 | 13.47 | 13.61 | 2,663,568 | +0.10(+0.72%) |
Jul 17, 2012 | 13.47 | 13.54 | 13.36 | 13.52 | 2,943,735 | +0.06(+0.48%) |
Jul 16, 2012 | 13.63 | 13.65 | 13.41 | 13.45 | 4,652,657 | -0.19(-1.38%) |
Jul 13, 2012 | 13.42 | 13.64 | 13.42 | 13.64 | 3,445,495 | +0.23(+1.75%) |
Jul 12, 2012 | 13.27 | 13.46 | 13.24 | 13.41 | 3,072,617 | +0.07(+0.54%) |
Jul 11, 2012 | 13.30 | 13.38 | 13.26 | 13.33 | 3,184,438 | +0.03(+0.24%) |
Jul 10, 2012 | 13.39 | 13.48 | 13.24 | 13.30 | 3,053,795 | -0.06(-0.44%) |
Jul 09, 2012 | 13.33 | 13.37 | 13.26 | 13.36 | 3,938,656 | -0.01(-0.05%) |
Jul 06, 2012 | 13.22 | 13.38 | 13.19 | 13.37 | 3,575,282 | +0.07(+0.54%) |
Jul 05, 2012 | 13.38 | 13.40 | 13.25 | 13.30 | 3,903,804 | -0.12(-0.92%) |
Jul 03, 2012 | 13.46 | 13.48 | 13.37 | 13.42 | 2,432,152 | -0.07(-0.53%) |