Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.19 | 13.57 | 13.15 | 13.42 | 4,534,102 | +0.22(+1.63%) |
Oct 26, 2012 | 13.10 | 13.20 | 13.20 | 13.20 | 3,724,038 | +0.14(+1.04%) |
Oct 25, 2012 | 13.19 | 13.28 | 13.01 | 13.07 | 5,608,395 | -0.02(-0.18%) |
Oct 24, 2012 | 12.92 | 13.09 | 12.87 | 13.09 | 4,610,203 | +0.21(+1.61%) |
Oct 23, 2012 | 13.11 | 13.11 | 12.83 | 12.88 | 4,210,210 | -0.24(-1.82%) |
Oct 19, 2012 | 13.22 | 13.27 | 13.07 | 13.12 | 4,423,372 | -0.14(-1.08%) |
Oct 18, 2012 | 13.11 | 13.27 | 13.09 | 13.27 | 3,908,252 | +0.10(+0.79%) |
Oct 17, 2012 | 13.08 | 13.19 | 13.01 | 13.16 | 3,543,656 | +0.15(+1.17%) |
Oct 16, 2012 | 12.90 | 13.01 | 12.88 | 13.01 | 3,156,873 | +0.14(+1.05%) |
Oct 15, 2012 | 12.86 | 12.93 | 12.79 | 12.87 | 3,526,417 | +0.09(+0.69%) |
Oct 12, 2012 | 12.94 | 13.00 | 12.71 | 12.79 | 3,688,406 | -0.07(-0.56%) |
Oct 11, 2012 | 12.91 | 13.19 | 12.84 | 12.86 | 7,923,901 | +0.04(+0.31%) |
Oct 10, 2012 | 13.03 | 13.11 | 12.81 | 12.82 | 5,326,607 | -0.20(-1.53%) |
Oct 09, 2012 | 13.10 | 13.31 | 12.99 | 13.02 | 8,654,872 | +0.02(+0.18%) |
Oct 08, 2012 | 13.04 | 13.09 | 12.95 | 12.99 | 3,345,944 | -0.07(-0.55%) |
Oct 05, 2012 | 13.19 | 13.35 | 13.02 | 13.07 | 4,677,244 | -0.06(-0.43%) |
Oct 04, 2012 | 13.11 | 13.16 | 12.94 | 13.12 | 5,794,498 | +0.08(+0.61%) |
Oct 03, 2012 | 13.26 | 13.29 | 13.01 | 13.04 | 6,768,541 | -0.16(-1.21%) |
Oct 02, 2012 | 13.34 | 13.38 | 13.19 | 13.20 | 6,460,592 | -0.14(-1.02%) |
Oct 01, 2012 | 12.85 | 13.37 | 12.73 | 13.34 | 8,584,472 | +0.55(+4.31%) |
Sep 28, 2012 | 12.96 | 13.03 | 12.73 | 12.79 | 6,831,624 | -0.27(-2.08%) |
Sep 27, 2012 | 13.00 | 13.16 | 12.96 | 13.06 | 3,529,261 | +0.10(+0.74%) |
Sep 26, 2012 | 12.75 | 13.08 | 12.70 | 12.96 | 6,341,301 | +0.26(+2.01%) |
Sep 25, 2012 | 13.04 | 13.07 | 12.67 | 12.71 | 8,787,905 | -0.33(-2.51%) |
Sep 24, 2012 | 13.11 | 13.12 | 12.95 | 13.03 | 5,463,695 | -0.09(-0.67%) |
Sep 21, 2012 | 13.23 | 13.31 | 13.03 | 13.12 | 7,832,312 | -0.10(-0.72%) |
Sep 20, 2012 | 13.20 | 13.31 | 13.14 | 13.22 | 5,126,022 | -0.01(-0.06%) |
Sep 19, 2012 | 13.16 | 13.35 | 13.07 | 13.23 | 7,760,029 | +0.12(+0.91%) |
Sep 18, 2012 | 12.95 | 13.16 | 12.80 | 13.11 | 4,733,203 | +0.16(+1.23%) |
Sep 17, 2012 | 13.14 | 13.18 | 12.89 | 12.95 | 5,331,955 | -0.19(-1.46%) |
Sep 14, 2012 | 13.05 | 13.34 | 12.82 | 13.14 | 9,119,199 | +0.09(+0.67%) |
Sep 13, 2012 | 12.91 | 13.16 | 12.88 | 13.05 | 5,153,353 | +0.10(+0.80%) |
Sep 12, 2012 | 12.99 | 13.25 | 12.88 | 12.95 | 7,990,301 | +0.07(+0.56%) |
Sep 11, 2012 | 12.71 | 12.99 | 12.67 | 12.87 | 6,776,569 | +0.16(+1.26%) |
Sep 10, 2012 | 12.54 | 12.87 | 12.41 | 12.71 | 6,390,796 | +0.18(+1.47%) |
Sep 07, 2012 | 12.57 | 12.64 | 12.45 | 12.53 | 5,898,565 | -0.04(-0.32%) |
Sep 06, 2012 | 12.52 | 12.63 | 12.44 | 12.57 | 8,873,264 | +0.14(+1.16%) |
Sep 05, 2012 | 12.70 | 12.72 | 12.38 | 12.43 | 8,862,754 | -0.26(-2.01%) |
Sep 04, 2012 | 12.50 | 12.75 | 12.42 | 12.68 | 9,546,242 | +0.18(+1.47%) |
Aug 31, 2012 | 12.39 | 12.59 | 12.32 | 12.50 | 6,640,099 | +0.16(+1.29%) |
Aug 30, 2012 | 12.40 | 12.52 | 12.24 | 12.34 | 6,624,445 | -0.14(-1.15%) |
Aug 29, 2012 | 12.40 | 12.67 | 12.38 | 12.48 | 12,711,256 | +0.59(+4.97%) |
Aug 27, 2012 | 12.05 | 12.06 | 11.87 | 11.89 | 5,237,047 | -0.17(-1.39%) |
Aug 24, 2012 | 12.02 | 12.13 | 11.99 | 12.06 | 6,257,058 | +0.01(+0.07%) |
Aug 23, 2012 | 12.04 | 12.12 | 11.98 | 12.05 | 4,990,208 | +0.01(+0.07%) |
Aug 22, 2012 | 12.16 | 12.26 | 12.02 | 12.04 | 5,301,679 | -0.15(-1.24%) |
Aug 21, 2012 | 12.19 | 12.39 | 12.13 | 12.20 | 8,037,069 | +0.02(+0.20%) |
Aug 20, 2012 | 12.27 | 12.33 | 12.04 | 12.17 | 8,916,913 | -0.14(-1.10%) |
Aug 17, 2012 | 12.16 | 12.36 | 12.08 | 12.31 | 12,700,827 | +0.16(+1.31%) |
Aug 16, 2012 | 12.51 | 12.59 | 11.97 | 12.15 | 11,480,940 | -0.33(-2.62%) |
Aug 15, 2012 | 12.49 | 12.64 | 12.44 | 12.47 | 6,804,837 | -0.04(-0.32%) |
Aug 14, 2012 | 12.51 | 12.55 | 12.36 | 12.51 | 7,932,525 | +0.07(+0.58%) |
Aug 13, 2012 | 12.78 | 12.82 | 12.36 | 12.44 | 8,236,386 | -0.33(-2.56%) |
Aug 10, 2012 | 12.52 | 12.82 | 12.30 | 12.77 | 11,203,150 | +0.18(+1.39%) |
Aug 09, 2012 | 12.72 | 12.75 | 12.37 | 12.59 | 11,893,026 | -0.12(-0.94%) |
Aug 08, 2012 | 11.81 | 13.00 | 11.74 | 12.71 | 26,793,590 | +0.96(+8.13%) |
Aug 07, 2012 | 11.41 | 11.81 | 11.28 | 11.76 | 14,944,635 | +0.48(+4.23%) |
Aug 06, 2012 | 12.22 | 12.31 | 11.20 | 11.28 | 22,553,542 | -0.98(-7.99%) |
Aug 03, 2012 | 12.12 | 12.31 | 12.07 | 12.26 | 8,064,747 | +0.20(+1.65%) |
Aug 02, 2012 | 11.94 | 12.09 | 11.94 | 12.06 | 8,333,642 | +0.02(+0.20%) |