Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.33 | 14.84 | 14.11 | 14.76 | 2,072,855 | +0.50(+3.51%) |
Oct 30, 2012 | 13.95 | 14.27 | 13.93 | 14.26 | 624,256 | +0.27(+1.93%) |
Oct 29, 2012 | 13.82 | 14.03 | 13.82 | 13.99 | 885,165 | +0.08(+0.58%) |
Oct 26, 2012 | 14.07 | 14.17 | 13.86 | 13.91 | 1,899,620 | -0.13(-0.93%) |
Oct 25, 2012 | 14.08 | 14.36 | 14.02 | 14.04 | 1,757,020 | +0.28(+2.03%) |
Oct 24, 2012 | 14.10 | 14.19 | 13.75 | 13.76 | 1,432,102 | -0.31(-2.20%) |
Oct 23, 2012 | 14.04 | 14.26 | 13.96 | 14.07 | 2,973,824 | -0.19(-1.33%) |
Oct 19, 2012 | 13.91 | 14.39 | 13.89 | 14.26 | 2,151,199 | +0.29(+2.08%) |
Oct 18, 2012 | 14.37 | 14.45 | 13.97 | 13.97 | 1,858,968 | -0.55(-3.79%) |
Oct 17, 2012 | 14.30 | 14.55 | 14.12 | 14.52 | 1,805,187 | +0.25(+1.75%) |
Oct 16, 2012 | 14.00 | 14.40 | 14.00 | 14.27 | 1,924,047 | +0.35(+2.51%) |
Oct 15, 2012 | 13.60 | 13.92 | 13.56 | 13.92 | 2,096,522 | +0.17(+1.24%) |
Oct 12, 2012 | 13.96 | 13.98 | 13.71 | 13.75 | 1,041,115 | -0.15(-1.08%) |
Oct 11, 2012 | 14.10 | 14.15 | 13.87 | 13.90 | 1,280,161 | -0.03(-0.22%) |
Oct 10, 2012 | 13.83 | 14.00 | 13.70 | 13.93 | 3,234,951 | -0.04(-0.29%) |
Oct 09, 2012 | 14.65 | 14.65 | 13.97 | 13.97 | 4,131,890 | -0.60(-4.12%) |
Oct 05, 2012 | 14.57 | 14.57 | 14.57 | 0 | -0.33(-2.21%) | |
Oct 04, 2012 | 14.79 | 14.91 | 14.63 | 14.90 | 1,693,281 | +0.14(+0.95%) |
Oct 03, 2012 | 15.13 | 15.13 | 14.66 | 14.76 | 1,274,804 | -0.25(-1.67%) |
Oct 02, 2012 | 15.17 | 15.18 | 14.84 | 15.01 | 3,155,921 | -0.10(-0.66%) |
Oct 01, 2012 | 15.20 | 15.39 | 14.99 | 15.11 | 3,068,455 | +0.12(+0.80%) |
Sep 28, 2012 | 14.81 | 15.10 | 14.67 | 14.99 | 2,779,437 | +0.13(+0.87%) |
Sep 27, 2012 | 14.58 | 14.89 | 14.42 | 14.86 | 1,743,308 | +0.38(+2.62%) |
Sep 26, 2012 | 14.09 | 14.49 | 13.87 | 14.48 | 3,782,140 | +0.04(+0.28%) |
Sep 25, 2012 | 14.90 | 15.08 | 14.39 | 14.44 | 3,262,120 | -0.22(-1.50%) |
Sep 24, 2012 | 14.96 | 15.10 | 14.60 | 14.66 | 1,810,373 | -0.51(-3.36%) |
Sep 21, 2012 | 15.67 | 15.75 | 15.17 | 15.17 | 6,696,418 | -0.19(-1.24%) |
Sep 20, 2012 | 15.45 | 15.53 | 15.02 | 15.36 | 4,035,055 | -0.16(-1.03%) |
Sep 19, 2012 | 15.38 | 15.78 | 15.20 | 15.52 | 2,681,822 | +0.31(+2.04%) |
Sep 18, 2012 | 15.26 | 15.68 | 15.16 | 15.21 | 3,801,140 | -0.31(-2.00%) |
Sep 17, 2012 | 15.44 | 15.66 | 15.02 | 15.52 | 2,568,403 | +0.23(+1.50%) |
Sep 14, 2012 | 14.90 | 15.31 | 14.72 | 15.29 | 5,279,746 | +0.63(+4.30%) |
Sep 13, 2012 | 14.10 | 14.69 | 13.77 | 14.66 | 3,505,318 | +0.52(+3.68%) |
Sep 12, 2012 | 14.16 | 14.29 | 13.73 | 14.14 | 2,009,031 | +0.00(+0.00%) |
Sep 11, 2012 | 14.00 | 14.28 | 13.91 | 14.14 | 2,438,237 | +0.29(+2.09%) |
Sep 10, 2012 | 14.37 | 14.37 | 13.75 | 13.85 | 5,135,141 | -0.52(-3.62%) |
Sep 07, 2012 | 13.96 | 14.39 | 13.73 | 14.37 | 4,428,717 | +0.85(+6.29%) |
Sep 06, 2012 | 13.59 | 13.62 | 13.36 | 13.52 | 1,638,901 | +0.08(+0.60%) |
Sep 05, 2012 | 13.38 | 13.52 | 13.23 | 13.44 | 1,716,667 | +0.07(+0.52%) |
Sep 04, 2012 | 13.22 | 13.39 | 12.95 | 13.37 | 5,324,244 | +0.28(+2.14%) |
Aug 31, 2012 | 13.09 | 13.09 | 13.09 | 0 | +0.37(+2.91%) | |
Aug 30, 2012 | 12.69 | 12.84 | 12.56 | 12.72 | 1,584,719 | +0.05(+0.39%) |
Aug 29, 2012 | 12.73 | 12.81 | 12.58 | 12.67 | 1,594,258 | +0.01(+0.08%) |
Aug 27, 2012 | 12.91 | 12.94 | 12.52 | 12.66 | 1,411,563 | -0.22(-1.71%) |
Aug 24, 2012 | 12.91 | 12.99 | 12.78 | 12.88 | 1,785,220 | -0.07(-0.54%) |
Aug 23, 2012 | 13.46 | 13.47 | 12.86 | 12.95 | 3,199,039 | -0.06(-0.46%) |
Aug 22, 2012 | 12.50 | 13.10 | 12.43 | 13.01 | 5,136,639 | +0.58(+4.67%) |
Aug 21, 2012 | 12.14 | 12.57 | 12.05 | 12.43 | 3,335,536 | +0.67(+5.70%) |
Aug 20, 2012 | 11.80 | 11.87 | 11.60 | 11.76 | 957,672 | +0.05(+0.43%) |
Aug 17, 2012 | 11.85 | 11.97 | 11.58 | 11.71 | 1,853,399 | -0.05(-0.43%) |
Aug 16, 2012 | 11.32 | 11.76 | 11.25 | 11.76 | 1,366,111 | +0.52(+4.63%) |
Aug 15, 2012 | 11.16 | 11.29 | 11.08 | 11.24 | 7,991,696 | +0.12(+1.08%) |
Aug 14, 2012 | 11.14 | 11.32 | 11.08 | 11.12 | 1,080,074 | -0.07(-0.63%) |
Aug 13, 2012 | 11.40 | 11.56 | 11.19 | 11.19 | 1,351,391 | -0.19(-1.67%) |
Aug 11, 2012 | 11.25 | 11.40 | 11.20 | 11.38 | 847,649 | +0.00(+0.00%) |
Aug 10, 2012 | 11.25 | 11.40 | 11.20 | 11.38 | 847,649 | +0.14(+1.25%) |
Aug 09, 2012 | 11.10 | 11.36 | 11.00 | 11.24 | 2,871,924 | +0.18(+1.63%) |
Aug 08, 2012 | 11.54 | 11.55 | 11.03 | 11.06 | 2,522,452 | -0.42(-3.66%) |
Aug 07, 2012 | 11.20 | 11.71 | 11.15 | 11.48 | 3,196,254 | +0.60(+5.51%) |
Aug 03, 2012 | 10.88 | 10.88 | 10.88 | 0 | +0.31(+2.93%) | |
Aug 02, 2012 | 10.61 | 10.98 | 10.50 | 10.57 | 1,716,760 | -0.16(-1.49%) |