Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.97 | 14.01 | 13.86 | 13.98 | 3,864,664 | +0.00(+0.00%) |
Sep 27, 2012 | 14.11 | 14.14 | 13.95 | 13.98 | 4,974,833 | -0.10(-0.70%) |
Sep 26, 2012 | 14.06 | 14.15 | 13.97 | 14.08 | 5,922,538 | +0.02(+0.14%) |
Sep 25, 2012 | 13.98 | 14.07 | 13.96 | 14.06 | 6,052,310 | +0.09(+0.61%) |
Sep 24, 2012 | 13.79 | 13.99 | 13.78 | 13.98 | 4,476,297 | +0.11(+0.80%) |
Sep 21, 2012 | 13.72 | 13.88 | 13.65 | 13.86 | 5,422,171 | +0.16(+1.20%) |
Sep 20, 2012 | 13.59 | 13.78 | 13.56 | 13.70 | 5,730,732 | +0.10(+0.72%) |
Sep 19, 2012 | 13.66 | 13.68 | 13.52 | 13.60 | 3,769,796 | -0.06(-0.43%) |
Sep 18, 2012 | 13.67 | 13.72 | 13.57 | 13.66 | 4,303,072 | +0.01(+0.05%) |
Sep 17, 2012 | 13.80 | 13.81 | 13.61 | 13.65 | 4,170,935 | -0.14(-1.05%) |
Sep 14, 2012 | 13.86 | 13.95 | 13.73 | 13.80 | 5,253,144 | -0.05(-0.38%) |
Sep 13, 2012 | 13.57 | 13.85 | 13.56 | 13.85 | 3,814,035 | +0.26(+1.93%) |
Sep 12, 2012 | 13.73 | 13.75 | 13.58 | 13.59 | 3,124,721 | -0.13(-0.96%) |
Sep 11, 2012 | 13.72 | 13.77 | 13.69 | 13.72 | 2,047,910 | -0.02(-0.14%) |
Sep 10, 2012 | 13.79 | 13.80 | 13.73 | 13.74 | 2,544,852 | -0.01(-0.10%) |
Sep 07, 2012 | 13.77 | 13.78 | 13.69 | 13.75 | 4,276,222 | -0.03(-0.19%) |
Sep 06, 2012 | 13.60 | 13.78 | 13.58 | 13.78 | 5,457,025 | +0.23(+1.70%) |
Sep 05, 2012 | 13.54 | 13.62 | 13.46 | 13.55 | 5,323,344 | +0.01(+0.05%) |
Sep 04, 2012 | 13.40 | 13.57 | 13.33 | 13.54 | 4,553,902 | +0.16(+1.18%) |
Aug 31, 2012 | 13.50 | 13.56 | 13.35 | 13.38 | 3,900,420 | -0.09(-0.63%) |
Aug 30, 2012 | 13.46 | 13.51 | 13.38 | 13.47 | 2,398,078 | -0.04(-0.29%) |
Aug 29, 2012 | 13.50 | 13.56 | 13.46 | 13.51 | 2,895,535 | +0.08(+0.59%) |
Aug 27, 2012 | 13.32 | 13.46 | 13.32 | 13.43 | 2,856,263 | +0.09(+0.69%) |
Aug 24, 2012 | 13.28 | 13.36 | 13.25 | 13.34 | 3,313,061 | +0.05(+0.40%) |
Aug 23, 2012 | 13.37 | 13.39 | 13.25 | 13.29 | 4,335,214 | -0.09(-0.69%) |
Aug 22, 2012 | 13.56 | 13.58 | 13.35 | 13.38 | 4,325,158 | -0.03(-0.25%) |
Aug 21, 2012 | 13.40 | 13.56 | 13.33 | 13.41 | 5,217,118 | +0.00(+0.00%) |
Aug 20, 2012 | 13.27 | 13.41 | 13.22 | 13.41 | 4,271,295 | +0.12(+0.94%) |
Aug 17, 2012 | 13.36 | 13.42 | 13.27 | 13.29 | 4,221,320 | -0.12(-0.88%) |
Aug 16, 2012 | 13.44 | 13.50 | 13.36 | 13.40 | 4,112,511 | -0.06(-0.44%) |
Aug 15, 2012 | 13.50 | 13.56 | 13.44 | 13.46 | 5,089,057 | -0.03(-0.19%) |
Aug 14, 2012 | 13.52 | 13.58 | 13.38 | 13.49 | 16,747,958 | -0.02(-0.13%) |
Aug 13, 2012 | 13.70 | 13.73 | 13.49 | 13.51 | 4,718,146 | -0.20(-1.42%) |
Aug 10, 2012 | 13.64 | 13.74 | 13.61 | 13.70 | 3,701,058 | +0.05(+0.33%) |
Aug 09, 2012 | 13.69 | 13.72 | 13.63 | 13.66 | 3,882,521 | -0.06(-0.47%) |
Aug 08, 2012 | 13.70 | 13.74 | 13.61 | 13.72 | 5,455,383 | +0.05(+0.33%) |
Aug 07, 2012 | 13.75 | 13.85 | 13.67 | 13.68 | 5,003,981 | -0.01(-0.09%) |
Aug 06, 2012 | 13.81 | 13.91 | 13.61 | 13.69 | 5,964,045 | -0.06(-0.47%) |
Aug 03, 2012 | 13.74 | 13.90 | 13.67 | 13.75 | 4,558,901 | +0.21(+1.58%) |
Aug 02, 2012 | 13.49 | 13.76 | 13.31 | 13.54 | 7,357,784 | -0.05(-0.33%) |
Aug 01, 2012 | 13.70 | 13.94 | 13.56 | 13.59 | 5,369,405 | -0.10(-0.76%) |
Jul 31, 2012 | 13.76 | 13.83 | 13.67 | 13.69 | 3,791,052 | -0.08(-0.61%) |
Jul 30, 2012 | 13.72 | 13.80 | 13.64 | 13.77 | 4,819,586 | +0.00(+0.00%) |
Jul 27, 2012 | 13.66 | 13.80 | 13.62 | 13.77 | 7,300,059 | +0.20(+1.44%) |
Jul 26, 2012 | 13.48 | 13.62 | 13.48 | 13.58 | 4,352,016 | +0.21(+1.56%) |
Jul 25, 2012 | 13.43 | 13.53 | 13.23 | 13.37 | 4,670,514 | +0.01(+0.10%) |
Jul 24, 2012 | 13.61 | 13.62 | 13.31 | 13.36 | 7,911,411 | -0.27(-2.00%) |
Jul 23, 2012 | 13.65 | 13.68 | 13.51 | 13.63 | 5,324,864 | -0.12(-0.85%) |
Jul 20, 2012 | 13.59 | 13.77 | 13.53 | 13.75 | 7,320,024 | +0.15(+1.10%) |
Jul 19, 2012 | 13.57 | 13.61 | 13.36 | 13.60 | 5,073,947 | -0.02(-0.14%) |
Jul 18, 2012 | 13.49 | 13.62 | 13.48 | 13.62 | 2,662,806 | +0.10(+0.72%) |
Jul 17, 2012 | 13.48 | 13.55 | 13.36 | 13.52 | 2,942,893 | +0.06(+0.48%) |
Jul 16, 2012 | 13.64 | 13.65 | 13.42 | 13.46 | 4,651,326 | -0.19(-1.38%) |
Jul 13, 2012 | 13.42 | 13.64 | 13.42 | 13.64 | 3,444,509 | +0.23(+1.74%) |
Jul 12, 2012 | 13.27 | 13.47 | 13.25 | 13.41 | 3,071,738 | +0.07(+0.54%) |
Jul 11, 2012 | 13.30 | 13.38 | 13.26 | 13.34 | 3,183,527 | +0.03(+0.24%) |
Jul 10, 2012 | 13.39 | 13.48 | 13.25 | 13.31 | 3,052,922 | -0.06(-0.44%) |
Jul 09, 2012 | 13.33 | 13.38 | 13.26 | 13.36 | 3,937,529 | -0.01(-0.05%) |
Jul 06, 2012 | 13.23 | 13.38 | 13.19 | 13.37 | 3,574,259 | +0.07(+0.54%) |
Jul 05, 2012 | 13.38 | 13.40 | 13.25 | 13.30 | 3,902,688 | -0.12(-0.92%) |
Jul 03, 2012 | 13.46 | 13.48 | 13.37 | 13.42 | 2,431,456 | -0.07(-0.53%) |