Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.30 | 13.68 | 13.26 | 13.53 | 4,496,526 | +0.22(+1.63%) |
Oct 26, 2012 | 13.21 | 13.31 | 13.31 | 13.31 | 3,693,175 | +0.14(+1.04%) |
Oct 25, 2012 | 13.30 | 13.39 | 13.12 | 13.18 | 5,561,916 | -0.02(-0.18%) |
Oct 24, 2012 | 13.03 | 13.20 | 12.98 | 13.20 | 4,571,996 | +0.21(+1.61%) |
Oct 23, 2012 | 13.22 | 13.22 | 12.93 | 12.99 | 4,175,317 | -0.24(-1.83%) |
Oct 19, 2012 | 13.33 | 13.38 | 13.18 | 13.23 | 4,386,713 | -0.14(-1.08%) |
Oct 18, 2012 | 13.22 | 13.38 | 13.20 | 13.38 | 3,875,862 | +0.10(+0.79%) |
Oct 17, 2012 | 13.19 | 13.30 | 13.12 | 13.27 | 3,514,288 | +0.15(+1.17%) |
Oct 16, 2012 | 13.01 | 13.12 | 12.99 | 13.12 | 3,130,710 | +0.14(+1.05%) |
Oct 15, 2012 | 12.97 | 13.04 | 12.90 | 12.98 | 3,497,191 | +0.09(+0.69%) |
Oct 12, 2012 | 13.05 | 13.11 | 12.82 | 12.89 | 3,657,838 | -0.07(-0.56%) |
Oct 11, 2012 | 13.01 | 13.30 | 12.95 | 12.97 | 7,858,231 | +0.04(+0.31%) |
Oct 10, 2012 | 13.14 | 13.22 | 12.92 | 12.93 | 5,282,462 | -0.20(-1.53%) |
Oct 09, 2012 | 13.21 | 13.42 | 13.09 | 13.13 | 8,583,145 | +0.02(+0.18%) |
Oct 08, 2012 | 13.15 | 13.20 | 13.06 | 13.10 | 3,318,214 | -0.07(-0.55%) |
Oct 05, 2012 | 13.30 | 13.46 | 13.13 | 13.18 | 4,638,481 | -0.06(-0.43%) |
Oct 04, 2012 | 13.22 | 13.27 | 13.05 | 13.23 | 5,746,476 | +0.08(+0.61%) |
Oct 03, 2012 | 13.37 | 13.40 | 13.12 | 13.15 | 6,712,446 | -0.16(-1.21%) |
Oct 02, 2012 | 13.45 | 13.49 | 13.30 | 13.31 | 6,407,050 | -0.14(-1.02%) |
Oct 01, 2012 | 12.96 | 13.48 | 12.84 | 13.45 | 8,513,328 | +0.56(+4.31%) |
Sep 28, 2012 | 13.07 | 13.14 | 12.84 | 12.89 | 6,775,007 | -0.27(-2.08%) |
Sep 27, 2012 | 13.11 | 13.27 | 13.07 | 13.17 | 3,500,012 | +0.10(+0.74%) |
Sep 26, 2012 | 12.85 | 13.19 | 12.80 | 13.07 | 6,288,747 | +0.26(+2.01%) |
Sep 25, 2012 | 13.15 | 13.18 | 12.77 | 12.81 | 8,715,075 | -0.33(-2.51%) |
Sep 24, 2012 | 13.22 | 13.23 | 13.05 | 13.14 | 5,418,414 | -0.09(-0.67%) |
Sep 21, 2012 | 13.34 | 13.42 | 13.14 | 13.23 | 7,767,402 | -0.10(-0.72%) |
Sep 20, 2012 | 13.31 | 13.42 | 13.25 | 13.33 | 5,083,540 | -0.01(-0.06%) |
Sep 19, 2012 | 13.27 | 13.46 | 13.18 | 13.34 | 7,695,717 | +0.12(+0.91%) |
Sep 18, 2012 | 13.05 | 13.27 | 12.91 | 13.22 | 4,693,976 | +0.16(+1.23%) |
Sep 17, 2012 | 13.25 | 13.29 | 12.99 | 13.05 | 5,287,767 | -0.19(-1.46%) |
Sep 14, 2012 | 13.16 | 13.45 | 12.93 | 13.25 | 9,043,624 | +0.09(+0.67%) |
Sep 13, 2012 | 13.02 | 13.27 | 12.99 | 13.16 | 5,110,645 | +0.10(+0.80%) |
Sep 12, 2012 | 13.09 | 13.36 | 12.99 | 13.05 | 7,924,081 | +0.07(+0.56%) |
Sep 11, 2012 | 12.81 | 13.09 | 12.78 | 12.98 | 6,720,408 | +0.16(+1.26%) |
Sep 10, 2012 | 12.64 | 12.97 | 12.52 | 12.82 | 6,337,832 | +0.19(+1.46%) |
Sep 07, 2012 | 12.68 | 12.75 | 12.55 | 12.64 | 5,849,680 | -0.04(-0.32%) |
Sep 06, 2012 | 12.62 | 12.73 | 12.54 | 12.68 | 8,799,727 | +0.14(+1.16%) |
Sep 05, 2012 | 12.80 | 12.83 | 12.48 | 12.53 | 8,789,303 | -0.26(-2.01%) |
Sep 04, 2012 | 12.60 | 12.85 | 12.52 | 12.79 | 9,467,127 | +0.19(+1.47%) |
Aug 31, 2012 | 12.49 | 12.69 | 12.43 | 12.60 | 6,585,068 | +0.16(+1.29%) |
Aug 30, 2012 | 12.51 | 12.62 | 12.34 | 12.44 | 6,569,545 | -0.14(-1.15%) |
Aug 29, 2012 | 12.50 | 12.78 | 12.48 | 12.59 | 12,605,910 | +0.60(+4.97%) |
Aug 27, 2012 | 12.15 | 12.16 | 11.97 | 11.99 | 5,193,644 | -0.17(-1.39%) |
Aug 24, 2012 | 12.12 | 12.23 | 12.09 | 12.16 | 6,205,202 | +0.01(+0.07%) |
Aug 23, 2012 | 12.14 | 12.22 | 12.08 | 12.15 | 4,948,850 | +0.01(+0.07%) |
Aug 22, 2012 | 12.27 | 12.36 | 12.12 | 12.14 | 5,257,740 | -0.15(-1.24%) |
Aug 21, 2012 | 12.29 | 12.49 | 12.23 | 12.30 | 7,970,461 | +0.02(+0.20%) |
Aug 20, 2012 | 12.37 | 12.43 | 12.14 | 12.27 | 8,843,012 | -0.14(-1.10%) |
Aug 17, 2012 | 12.27 | 12.47 | 12.18 | 12.41 | 12,595,567 | +0.16(+1.31%) |
Aug 16, 2012 | 12.62 | 12.69 | 12.07 | 12.25 | 11,385,790 | -0.33(-2.62%) |
Aug 15, 2012 | 12.59 | 12.75 | 12.55 | 12.58 | 6,748,441 | -0.04(-0.32%) |
Aug 14, 2012 | 12.61 | 12.65 | 12.47 | 12.62 | 7,866,783 | +0.07(+0.58%) |
Aug 13, 2012 | 12.89 | 12.93 | 12.47 | 12.55 | 8,168,126 | -0.33(-2.56%) |
Aug 10, 2012 | 12.63 | 12.92 | 12.40 | 12.88 | 11,110,302 | +0.18(+1.39%) |
Aug 09, 2012 | 12.83 | 12.86 | 12.47 | 12.70 | 11,794,460 | -0.12(-0.94%) |
Aug 08, 2012 | 11.90 | 13.11 | 11.84 | 12.82 | 26,571,532 | +0.96(+8.12%) |
Aug 07, 2012 | 11.50 | 11.90 | 11.37 | 11.86 | 14,820,779 | +0.48(+4.23%) |
Aug 06, 2012 | 12.32 | 12.41 | 11.29 | 11.37 | 22,366,626 | -0.99(-7.99%) |
Aug 03, 2012 | 12.22 | 12.41 | 12.17 | 12.36 | 7,997,909 | +0.20(+1.65%) |
Aug 02, 2012 | 12.04 | 12.19 | 12.04 | 12.16 | 8,264,575 | +0.02(+0.20%) |