Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.08 | 13.39 | 13.04 | 13.23 | 34,228,232 | +0.30(+2.30%) |
Oct 26, 2012 | 12.93 | 12.93 | 12.93 | 12.93 | 17,390,690 | -0.05(-0.35%) |
Oct 25, 2012 | 13.23 | 13.32 | 12.82 | 12.97 | 24,873,350 | -0.06(-0.47%) |
Oct 24, 2012 | 13.09 | 13.20 | 12.99 | 13.04 | 18,800,070 | +0.05(+0.41%) |
Oct 23, 2012 | 12.98 | 13.09 | 12.85 | 12.98 | 31,900,212 | -0.32(-2.40%) |
Oct 19, 2012 | 13.35 | 13.70 | 13.13 | 13.30 | 38,523,128 | -0.20(-1.46%) |
Oct 18, 2012 | 14.08 | 14.09 | 13.43 | 13.50 | 67,338,304 | -0.53(-3.79%) |
Oct 17, 2012 | 13.64 | 14.04 | 13.54 | 14.03 | 31,634,096 | +0.47(+3.47%) |
Oct 16, 2012 | 13.57 | 13.69 | 13.43 | 13.56 | 24,562,912 | +0.09(+0.68%) |
Oct 15, 2012 | 13.29 | 13.49 | 13.20 | 13.47 | 23,470,536 | +0.33(+2.54%) |
Oct 12, 2012 | 13.34 | 13.46 | 13.07 | 13.13 | 27,447,912 | -0.42(-3.08%) |
Oct 11, 2012 | 13.47 | 13.59 | 13.41 | 13.55 | 21,755,230 | +0.35(+2.64%) |
Oct 10, 2012 | 13.17 | 13.29 | 13.02 | 13.20 | 20,038,230 | +0.04(+0.29%) |
Oct 09, 2012 | 13.29 | 13.36 | 13.09 | 13.16 | 22,723,896 | -0.08(-0.57%) |
Oct 08, 2012 | 13.03 | 13.32 | 13.03 | 13.24 | 17,971,552 | -0.04(-0.29%) |
Oct 05, 2012 | 13.44 | 13.57 | 13.14 | 13.28 | 28,782,408 | +0.02(+0.17%) |
Oct 04, 2012 | 13.10 | 13.34 | 13.08 | 13.26 | 25,862,264 | +0.33(+2.58%) |
Oct 03, 2012 | 12.88 | 13.08 | 12.72 | 12.92 | 27,392,536 | +0.09(+0.71%) |
Oct 02, 2012 | 12.84 | 12.92 | 12.75 | 12.83 | 22,307,676 | +0.09(+0.72%) |
Oct 01, 2012 | 12.85 | 13.05 | 12.69 | 12.74 | 26,734,044 | +0.04(+0.30%) |
Sep 28, 2012 | 12.78 | 12.86 | 12.63 | 12.70 | 23,398,778 | -0.08(-0.59%) |
Sep 27, 2012 | 12.72 | 12.88 | 12.55 | 12.78 | 25,369,862 | +0.31(+2.50%) |
Sep 26, 2012 | 12.63 | 12.67 | 12.37 | 12.47 | 30,486,228 | -0.13(-1.02%) |
Sep 25, 2012 | 13.03 | 13.08 | 12.57 | 12.60 | 27,009,256 | -0.33(-2.58%) |
Sep 24, 2012 | 12.78 | 13.15 | 12.72 | 12.93 | 25,865,262 | -0.03(-0.23%) |
Sep 21, 2012 | 13.28 | 13.28 | 12.88 | 12.96 | 46,218,812 | -0.10(-0.76%) |
Sep 20, 2012 | 12.87 | 13.08 | 12.78 | 13.06 | 32,970,952 | -0.27(-2.05%) |
Sep 19, 2012 | 13.48 | 13.53 | 13.29 | 13.33 | 27,249,882 | -0.05(-0.34%) |
Sep 18, 2012 | 13.45 | 13.51 | 13.32 | 13.38 | 27,346,802 | -0.13(-0.96%) |
Sep 17, 2012 | 13.65 | 13.73 | 13.43 | 13.51 | 30,590,400 | -0.33(-2.41%) |
Sep 14, 2012 | 13.78 | 14.04 | 13.73 | 13.84 | 47,465,628 | +0.26(+1.90%) |
Sep 13, 2012 | 13.14 | 13.70 | 12.95 | 13.58 | 52,406,940 | +0.36(+2.76%) |
Sep 12, 2012 | 13.21 | 13.26 | 12.98 | 13.22 | 32,294,088 | +0.13(+0.98%) |
Sep 11, 2012 | 12.83 | 13.11 | 12.66 | 13.09 | 32,409,890 | +0.49(+3.85%) |
Sep 10, 2012 | 12.85 | 12.94 | 12.60 | 12.60 | 34,244,788 | -0.36(-2.75%) |
Sep 07, 2012 | 12.53 | 12.98 | 12.44 | 12.96 | 50,016,980 | +0.63(+5.11%) |
Sep 06, 2012 | 12.02 | 12.41 | 11.99 | 12.33 | 44,253,668 | +0.43(+3.64%) |
Sep 05, 2012 | 11.78 | 12.00 | 11.68 | 11.90 | 41,311,444 | +0.13(+1.10%) |
Sep 04, 2012 | 11.60 | 11.87 | 11.48 | 11.77 | 41,935,960 | +0.39(+3.40%) |
Aug 31, 2012 | 11.41 | 11.57 | 11.24 | 11.38 | 33,954,952 | +0.08(+0.67%) |
Aug 30, 2012 | 11.14 | 11.33 | 11.09 | 11.31 | 26,520,306 | +0.07(+0.61%) |
Aug 29, 2012 | 11.12 | 11.35 | 11.05 | 11.24 | 38,140,188 | +0.21(+1.93%) |
Aug 27, 2012 | 11.09 | 11.15 | 10.98 | 11.02 | 12,003,345 | -0.02(-0.21%) |
Aug 24, 2012 | 10.88 | 11.13 | 10.76 | 11.05 | 20,684,066 | +0.05(+0.41%) |
Aug 23, 2012 | 11.28 | 11.30 | 10.96 | 11.00 | 23,707,066 | -0.27(-2.42%) |
Aug 22, 2012 | 11.16 | 11.49 | 11.12 | 11.28 | 22,855,694 | -0.02(-0.20%) |
Aug 21, 2012 | 11.35 | 11.64 | 11.20 | 11.30 | 30,536,808 | +0.05(+0.40%) |
Aug 20, 2012 | 11.06 | 11.29 | 11.01 | 11.25 | 15,160,002 | +0.18(+1.64%) |
Aug 17, 2012 | 11.09 | 11.12 | 11.01 | 11.07 | 18,240,732 | +0.00(+0.00%) |
Aug 16, 2012 | 11.11 | 11.22 | 10.99 | 11.07 | 17,416,730 | +0.01(+0.07%) |
Aug 15, 2012 | 10.88 | 11.11 | 10.84 | 11.06 | 16,396,719 | +0.14(+1.32%) |
Aug 14, 2012 | 11.12 | 11.22 | 10.90 | 10.92 | 19,228,028 | -0.12(-1.10%) |
Aug 13, 2012 | 10.99 | 11.11 | 10.97 | 11.04 | 14,217,866 | -0.05(-0.41%) |
Aug 10, 2012 | 11.09 | 11.14 | 10.95 | 11.09 | 13,924,931 | -0.08(-0.68%) |
Aug 09, 2012 | 10.97 | 11.18 | 10.90 | 11.16 | 18,398,824 | +0.11(+0.96%) |
Aug 08, 2012 | 10.91 | 11.14 | 10.82 | 11.05 | 18,130,114 | +0.05(+0.48%) |
Aug 07, 2012 | 10.77 | 11.09 | 10.74 | 11.00 | 30,181,364 | +0.27(+2.55%) |
Aug 06, 2012 | 10.54 | 10.79 | 10.46 | 10.73 | 22,738,362 | +0.27(+2.61%) |
Aug 03, 2012 | 10.16 | 10.53 | 10.10 | 10.46 | 27,652,458 | +0.57(+5.76%) |
Aug 02, 2012 | 9.962 | 10.14 | 9.849 | 9.886 | 34,066,152 | -0.36(-3.55%) |