Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.40 | 13.69 | 13.29 | 13.65 | 1,368,658 | +0.31(+2.35%) |
Oct 26, 2012 | 13.42 | 13.34 | 13.34 | 13.34 | 1,380,361 | -0.04(-0.33%) |
Oct 25, 2012 | 13.63 | 13.70 | 13.36 | 13.38 | 1,001,812 | -0.16(-1.18%) |
Oct 24, 2012 | 13.57 | 13.64 | 13.39 | 13.54 | 992,602 | +0.03(+0.25%) |
Oct 23, 2012 | 13.60 | 13.67 | 13.36 | 13.51 | 1,682,068 | -0.24(-1.76%) |
Oct 19, 2012 | 14.37 | 14.37 | 13.58 | 13.75 | 4,599,957 | -0.91(-6.24%) |
Oct 18, 2012 | 14.69 | 14.82 | 14.46 | 14.67 | 1,716,856 | -0.03(-0.19%) |
Oct 17, 2012 | 14.54 | 14.86 | 14.47 | 14.69 | 1,572,721 | +0.14(+0.98%) |
Oct 16, 2012 | 14.29 | 14.62 | 14.24 | 14.55 | 2,415,553 | +0.34(+2.36%) |
Oct 15, 2012 | 13.86 | 14.32 | 13.76 | 14.21 | 2,751,935 | +0.51(+3.70%) |
Oct 12, 2012 | 13.77 | 13.85 | 13.69 | 13.71 | 1,936,434 | -0.06(-0.44%) |
Oct 11, 2012 | 13.96 | 14.02 | 13.77 | 13.77 | 1,730,646 | +0.00(+0.00%) |
Oct 10, 2012 | 14.11 | 14.11 | 13.74 | 13.77 | 1,893,235 | -0.23(-1.65%) |
Oct 09, 2012 | 14.03 | 14.07 | 13.78 | 14.00 | 1,595,179 | -0.05(-0.35%) |
Oct 08, 2012 | 14.02 | 14.15 | 13.91 | 14.05 | 1,095,921 | -0.02(-0.12%) |
Oct 05, 2012 | 14.30 | 14.41 | 14.01 | 14.07 | 1,455,972 | -0.12(-0.82%) |
Oct 04, 2012 | 13.93 | 14.20 | 13.82 | 14.18 | 1,639,034 | +0.24(+1.74%) |
Oct 03, 2012 | 13.82 | 14.08 | 13.77 | 13.94 | 2,113,166 | +0.12(+0.88%) |
Oct 02, 2012 | 13.96 | 13.97 | 13.70 | 13.82 | 1,683,769 | -0.13(-0.91%) |
Oct 01, 2012 | 14.08 | 14.16 | 13.89 | 13.94 | 1,752,239 | -0.06(-0.43%) |
Sep 28, 2012 | 14.14 | 14.27 | 13.86 | 14.01 | 1,746,207 | -0.24(-1.66%) |
Sep 27, 2012 | 14.07 | 14.27 | 13.87 | 14.24 | 2,336,143 | +0.25(+1.81%) |
Sep 26, 2012 | 13.77 | 14.14 | 13.71 | 13.99 | 1,673,107 | +0.22(+1.60%) |
Sep 25, 2012 | 14.31 | 14.37 | 13.76 | 13.77 | 3,533,738 | -0.47(-3.29%) |
Sep 24, 2012 | 14.51 | 14.54 | 14.21 | 14.24 | 3,016,815 | -0.34(-2.31%) |
Sep 21, 2012 | 15.12 | 15.19 | 14.56 | 14.57 | 3,974,672 | -0.39(-2.61%) |
Sep 20, 2012 | 15.12 | 15.16 | 14.92 | 14.96 | 2,174,030 | -0.25(-1.67%) |
Sep 19, 2012 | 15.08 | 15.32 | 15.00 | 15.22 | 1,669,292 | +0.09(+0.58%) |
Sep 18, 2012 | 15.23 | 15.26 | 14.98 | 15.13 | 2,553,034 | -0.28(-1.79%) |
Sep 17, 2012 | 15.25 | 15.44 | 15.06 | 15.40 | 2,637,184 | +0.08(+0.54%) |
Sep 14, 2012 | 15.09 | 15.52 | 15.04 | 15.32 | 2,182,327 | +0.34(+2.28%) |
Sep 13, 2012 | 14.86 | 15.11 | 14.66 | 14.98 | 1,557,314 | +0.11(+0.74%) |
Sep 12, 2012 | 14.81 | 15.00 | 14.81 | 14.87 | 1,158,040 | +0.03(+0.22%) |
Sep 11, 2012 | 14.76 | 14.92 | 14.69 | 14.84 | 1,630,166 | +0.05(+0.34%) |
Sep 10, 2012 | 14.82 | 14.96 | 14.73 | 14.79 | 1,829,221 | -0.10(-0.70%) |
Sep 07, 2012 | 14.58 | 15.07 | 14.52 | 14.89 | 2,503,413 | +0.31(+2.12%) |
Sep 06, 2012 | 14.36 | 14.85 | 14.33 | 14.58 | 3,156,910 | +0.36(+2.56%) |
Sep 05, 2012 | 14.42 | 14.45 | 14.18 | 14.22 | 2,244,223 | -0.24(-1.68%) |
Sep 04, 2012 | 14.31 | 14.52 | 14.13 | 14.46 | 2,206,502 | +0.10(+0.73%) |
Aug 31, 2012 | 14.50 | 14.57 | 14.28 | 14.36 | 2,373,505 | -0.07(-0.50%) |
Aug 30, 2012 | 14.27 | 14.48 | 14.22 | 14.43 | 2,426,299 | +0.10(+0.73%) |
Aug 29, 2012 | 14.39 | 14.49 | 14.15 | 14.33 | 2,700,657 | -0.09(-0.64%) |
Aug 27, 2012 | 14.57 | 14.65 | 14.28 | 14.42 | 4,263,202 | -0.06(-0.42%) |
Aug 24, 2012 | 14.11 | 14.55 | 13.81 | 14.48 | 7,242,264 | +0.29(+2.04%) |
Aug 23, 2012 | 14.81 | 15.28 | 14.05 | 14.19 | 24,591,406 | -4.15(-22.63%) |
Aug 22, 2012 | 18.09 | 18.64 | 18.05 | 18.34 | 7,313,314 | +0.24(+1.33%) |
Aug 21, 2012 | 18.02 | 18.61 | 18.00 | 18.10 | 3,704,875 | +0.13(+0.73%) |
Aug 20, 2012 | 17.74 | 17.98 | 17.63 | 17.97 | 2,937,374 | +0.20(+1.11%) |
Aug 17, 2012 | 18.03 | 18.24 | 17.74 | 17.77 | 2,622,064 | -0.18(-1.01%) |
Aug 16, 2012 | 17.71 | 17.98 | 17.52 | 17.95 | 1,684,493 | +0.30(+1.70%) |
Aug 15, 2012 | 17.22 | 17.68 | 17.22 | 17.65 | 1,164,073 | +0.38(+2.18%) |
Aug 14, 2012 | 17.36 | 17.44 | 17.12 | 17.27 | 1,450,742 | +0.01(+0.03%) |
Aug 13, 2012 | 17.03 | 17.29 | 16.88 | 17.27 | 1,992,562 | +0.27(+1.58%) |
Aug 10, 2012 | 17.04 | 17.07 | 16.79 | 17.00 | 972,787 | -0.07(-0.42%) |
Aug 09, 2012 | 16.88 | 17.09 | 16.84 | 17.07 | 1,202,468 | +0.12(+0.71%) |
Aug 08, 2012 | 16.70 | 17.10 | 16.59 | 16.95 | 1,823,259 | +0.04(+0.23%) |
Aug 07, 2012 | 16.38 | 17.39 | 16.37 | 16.91 | 4,284,579 | +0.88(+5.49%) |
Aug 06, 2012 | 15.87 | 16.15 | 15.80 | 16.03 | 1,125,457 | +0.24(+1.49%) |
Aug 03, 2012 | 15.74 | 15.93 | 15.50 | 15.80 | 1,722,637 | +0.33(+2.12%) |
Aug 02, 2012 | 15.52 | 15.86 | 15.13 | 15.47 | 2,739,754 | -0.94(-5.73%) |