Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.20 | 13.52 | 13.16 | 13.35 | 33,914,820 | +0.30(+2.30%) |
Oct 26, 2012 | 13.05 | 13.05 | 13.05 | 13.05 | 17,231,452 | -0.05(-0.35%) |
Oct 25, 2012 | 13.35 | 13.44 | 12.93 | 13.09 | 24,645,598 | -0.06(-0.47%) |
Oct 24, 2012 | 13.21 | 13.32 | 13.11 | 13.16 | 18,627,926 | +0.05(+0.41%) |
Oct 23, 2012 | 13.10 | 13.21 | 12.97 | 13.10 | 31,608,116 | -0.32(-2.40%) |
Oct 19, 2012 | 13.47 | 13.82 | 13.25 | 13.42 | 38,170,392 | -0.20(-1.46%) |
Oct 18, 2012 | 14.21 | 14.22 | 13.55 | 13.62 | 66,721,724 | -0.54(-3.79%) |
Oct 17, 2012 | 13.77 | 14.17 | 13.66 | 14.16 | 31,344,438 | +0.47(+3.47%) |
Oct 16, 2012 | 13.69 | 13.81 | 13.55 | 13.68 | 24,338,002 | +0.09(+0.68%) |
Oct 15, 2012 | 13.41 | 13.62 | 13.32 | 13.59 | 23,255,628 | +0.34(+2.54%) |
Oct 12, 2012 | 13.46 | 13.58 | 13.19 | 13.26 | 27,196,586 | -0.42(-3.08%) |
Oct 11, 2012 | 13.59 | 13.71 | 13.54 | 13.68 | 21,556,028 | +0.35(+2.64%) |
Oct 10, 2012 | 13.29 | 13.42 | 13.14 | 13.32 | 19,854,750 | +0.04(+0.29%) |
Oct 09, 2012 | 13.41 | 13.48 | 13.21 | 13.29 | 22,515,824 | -0.08(-0.57%) |
Oct 08, 2012 | 13.15 | 13.45 | 13.15 | 13.36 | 17,806,996 | -0.04(-0.29%) |
Oct 05, 2012 | 13.56 | 13.69 | 13.26 | 13.40 | 28,518,862 | +0.02(+0.17%) |
Oct 04, 2012 | 13.22 | 13.46 | 13.20 | 13.38 | 25,625,456 | +0.34(+2.58%) |
Oct 03, 2012 | 13.00 | 13.20 | 12.83 | 13.04 | 27,141,716 | +0.09(+0.71%) |
Oct 02, 2012 | 12.96 | 13.04 | 12.87 | 12.95 | 22,103,416 | +0.09(+0.71%) |
Oct 01, 2012 | 12.97 | 13.17 | 12.81 | 12.86 | 26,489,254 | +0.04(+0.30%) |
Sep 28, 2012 | 12.90 | 12.98 | 12.74 | 12.82 | 23,184,528 | -0.08(-0.59%) |
Sep 27, 2012 | 12.84 | 12.99 | 12.67 | 12.90 | 25,137,564 | +0.31(+2.49%) |
Sep 26, 2012 | 12.75 | 12.79 | 12.48 | 12.58 | 30,207,082 | -0.13(-1.02%) |
Sep 25, 2012 | 13.15 | 13.20 | 12.69 | 12.71 | 26,761,946 | -0.34(-2.58%) |
Sep 24, 2012 | 12.90 | 13.27 | 12.84 | 13.05 | 25,628,426 | -0.03(-0.23%) |
Sep 21, 2012 | 13.40 | 13.40 | 13.00 | 13.08 | 45,795,608 | -0.10(-0.76%) |
Sep 20, 2012 | 12.99 | 13.20 | 12.90 | 13.18 | 32,669,054 | -0.28(-2.05%) |
Sep 19, 2012 | 13.60 | 13.65 | 13.41 | 13.45 | 27,000,368 | -0.05(-0.34%) |
Sep 18, 2012 | 13.57 | 13.63 | 13.44 | 13.50 | 27,096,402 | -0.13(-0.96%) |
Sep 17, 2012 | 13.78 | 13.85 | 13.55 | 13.63 | 30,310,300 | -0.34(-2.41%) |
Sep 14, 2012 | 13.91 | 14.17 | 13.86 | 13.97 | 47,031,008 | +0.26(+1.90%) |
Sep 13, 2012 | 13.26 | 13.83 | 13.07 | 13.71 | 51,927,076 | +0.37(+2.75%) |
Sep 12, 2012 | 13.33 | 13.38 | 13.10 | 13.34 | 31,998,386 | +0.13(+0.99%) |
Sep 11, 2012 | 12.95 | 13.23 | 12.78 | 13.21 | 32,113,128 | +0.49(+3.85%) |
Sep 10, 2012 | 12.96 | 13.06 | 12.71 | 12.72 | 33,931,224 | -0.36(-2.75%) |
Sep 07, 2012 | 12.64 | 13.10 | 12.56 | 13.08 | 49,558,996 | +0.64(+5.11%) |
Sep 06, 2012 | 12.13 | 12.53 | 12.10 | 12.44 | 43,848,460 | +0.44(+3.63%) |
Sep 05, 2012 | 11.88 | 12.11 | 11.79 | 12.01 | 40,933,176 | +0.13(+1.10%) |
Sep 04, 2012 | 11.71 | 11.98 | 11.59 | 11.88 | 41,551,976 | +0.39(+3.40%) |
Aug 31, 2012 | 11.52 | 11.68 | 11.34 | 11.49 | 33,644,044 | +0.08(+0.67%) |
Aug 30, 2012 | 11.24 | 11.43 | 11.19 | 11.41 | 26,277,474 | +0.07(+0.61%) |
Aug 29, 2012 | 11.22 | 11.46 | 11.16 | 11.34 | 37,790,956 | +0.21(+1.93%) |
Aug 27, 2012 | 11.20 | 11.26 | 11.08 | 11.13 | 11,893,437 | -0.02(-0.21%) |
Aug 24, 2012 | 10.98 | 11.23 | 10.86 | 11.15 | 20,494,672 | +0.05(+0.41%) |
Aug 23, 2012 | 11.38 | 11.40 | 11.07 | 11.10 | 23,489,992 | -0.28(-2.42%) |
Aug 22, 2012 | 11.26 | 11.60 | 11.23 | 11.38 | 22,646,416 | -0.02(-0.20%) |
Aug 21, 2012 | 11.46 | 11.75 | 11.30 | 11.40 | 30,257,196 | +0.05(+0.40%) |
Aug 20, 2012 | 11.16 | 11.39 | 11.11 | 11.36 | 15,021,190 | +0.18(+1.65%) |
Aug 17, 2012 | 11.19 | 11.23 | 11.11 | 11.17 | 18,073,712 | +0.00(+0.00%) |
Aug 16, 2012 | 11.21 | 11.33 | 11.10 | 11.17 | 17,257,254 | +0.01(+0.07%) |
Aug 15, 2012 | 10.98 | 11.21 | 10.94 | 11.16 | 16,246,583 | +0.15(+1.32%) |
Aug 14, 2012 | 11.23 | 11.33 | 11.00 | 11.02 | 19,051,968 | -0.12(-1.10%) |
Aug 13, 2012 | 11.09 | 11.21 | 11.07 | 11.14 | 14,087,680 | -0.05(-0.41%) |
Aug 10, 2012 | 11.19 | 11.24 | 11.05 | 11.19 | 13,797,428 | -0.08(-0.68%) |
Aug 09, 2012 | 11.07 | 11.28 | 11.00 | 11.26 | 18,230,356 | +0.11(+0.96%) |
Aug 08, 2012 | 11.01 | 11.24 | 10.92 | 11.16 | 17,964,106 | +0.05(+0.48%) |
Aug 07, 2012 | 10.87 | 11.20 | 10.84 | 11.10 | 29,905,010 | +0.28(+2.55%) |
Aug 06, 2012 | 10.64 | 10.89 | 10.56 | 10.83 | 22,530,158 | +0.28(+2.61%) |
Aug 03, 2012 | 10.25 | 10.63 | 10.19 | 10.55 | 27,399,258 | +0.57(+5.76%) |
Aug 02, 2012 | 10.05 | 10.23 | 9.940 | 9.978 | 33,754,224 | -0.37(-3.55%) |