Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.99 | 13.04 | 12.63 | 12.98 | 9,989,850 | -0.01(-0.06%) |
Oct 26, 2012 | 12.51 | 12.99 | 12.99 | 12.99 | 14,547,840 | +0.40(+3.17%) |
Oct 25, 2012 | 12.43 | 12.65 | 12.35 | 12.59 | 11,595,554 | +0.06(+0.50%) |
Oct 24, 2012 | 13.77 | 13.77 | 12.46 | 12.53 | 26,275,884 | -1.24(-8.99%) |
Oct 23, 2012 | 13.65 | 13.84 | 13.44 | 13.76 | 10,588,033 | -0.17(-1.24%) |
Oct 19, 2012 | 14.23 | 14.40 | 13.86 | 13.94 | 10,128,129 | -0.32(-2.25%) |
Oct 18, 2012 | 14.38 | 14.70 | 13.88 | 14.26 | 32,830,624 | +0.70(+5.14%) |
Oct 17, 2012 | 13.45 | 13.72 | 13.41 | 13.56 | 7,498,443 | -0.13(-0.97%) |
Oct 16, 2012 | 13.21 | 13.83 | 13.17 | 13.69 | 14,714,330 | +0.54(+4.11%) |
Oct 15, 2012 | 12.94 | 13.18 | 12.83 | 13.15 | 6,863,446 | +0.34(+2.69%) |
Oct 12, 2012 | 12.80 | 12.85 | 12.61 | 12.81 | 8,093,615 | +0.00(+0.00%) |
Oct 11, 2012 | 12.91 | 13.03 | 12.78 | 12.81 | 5,889,491 | +0.00(+0.00%) |
Oct 10, 2012 | 13.00 | 13.09 | 12.76 | 12.81 | 6,590,332 | -0.18(-1.39%) |
Oct 09, 2012 | 13.03 | 13.11 | 12.78 | 12.99 | 7,362,323 | -0.02(-0.18%) |
Oct 08, 2012 | 12.96 | 13.22 | 12.80 | 13.01 | 5,089,099 | -0.03(-0.24%) |
Oct 05, 2012 | 13.20 | 13.45 | 12.93 | 13.04 | 7,473,510 | -0.04(-0.30%) |
Oct 04, 2012 | 13.11 | 13.18 | 12.83 | 13.08 | 9,547,612 | +0.07(+0.54%) |
Oct 03, 2012 | 13.20 | 13.28 | 12.97 | 13.01 | 9,542,282 | -0.09(-0.72%) |
Oct 02, 2012 | 13.27 | 13.34 | 13.03 | 13.11 | 10,984,229 | -0.03(-0.24%) |
Oct 01, 2012 | 13.48 | 13.61 | 13.10 | 13.14 | 11,385,724 | -0.27(-1.99%) |
Sep 28, 2012 | 13.66 | 13.71 | 13.40 | 13.40 | 11,664,894 | -0.44(-3.17%) |
Sep 27, 2012 | 13.66 | 13.91 | 13.52 | 13.84 | 5,554,935 | +0.23(+1.67%) |
Sep 26, 2012 | 13.94 | 14.01 | 13.43 | 13.61 | 8,570,756 | -0.38(-2.69%) |
Sep 25, 2012 | 14.39 | 14.43 | 13.99 | 13.99 | 4,762,103 | -0.32(-2.24%) |
Sep 24, 2012 | 14.31 | 14.41 | 14.20 | 14.31 | 4,520,683 | -0.17(-1.19%) |
Sep 21, 2012 | 14.66 | 14.81 | 14.38 | 14.48 | 7,469,619 | -0.07(-0.48%) |
Sep 20, 2012 | 14.69 | 14.75 | 14.51 | 14.55 | 5,466,021 | -0.23(-1.59%) |
Sep 19, 2012 | 14.77 | 14.88 | 14.70 | 14.79 | 5,011,318 | -0.05(-0.32%) |
Sep 18, 2012 | 15.12 | 15.12 | 14.77 | 14.84 | 6,566,121 | -0.34(-2.22%) |
Sep 17, 2012 | 15.11 | 15.35 | 15.00 | 15.17 | 6,476,204 | +0.03(+0.21%) |
Sep 14, 2012 | 15.19 | 15.67 | 15.08 | 15.14 | 9,046,986 | -0.06(-0.41%) |
Sep 13, 2012 | 15.05 | 15.35 | 14.82 | 15.21 | 11,141,083 | +0.06(+0.41%) |
Sep 12, 2012 | 14.62 | 15.20 | 14.58 | 15.14 | 13,799,257 | +0.62(+4.26%) |
Sep 11, 2012 | 14.26 | 14.65 | 14.20 | 14.52 | 7,715,009 | +0.26(+1.81%) |
Sep 10, 2012 | 14.68 | 14.68 | 14.26 | 14.27 | 6,855,365 | -0.39(-2.67%) |
Sep 07, 2012 | 14.27 | 14.93 | 14.18 | 14.66 | 12,539,349 | +0.38(+2.63%) |
Sep 06, 2012 | 13.97 | 14.38 | 13.94 | 14.28 | 12,673,221 | +0.58(+4.23%) |
Sep 05, 2012 | 13.83 | 13.93 | 13.68 | 13.70 | 8,113,817 | -0.16(-1.13%) |
Sep 04, 2012 | 13.61 | 14.01 | 13.56 | 13.86 | 9,647,419 | +0.20(+1.43%) |
Aug 31, 2012 | 14.03 | 14.10 | 13.59 | 13.66 | 8,383,346 | -0.24(-1.75%) |
Aug 30, 2012 | 14.19 | 14.19 | 13.75 | 13.90 | 9,821,287 | -0.57(-3.95%) |
Aug 29, 2012 | 14.33 | 14.58 | 14.33 | 14.48 | 6,475,602 | +0.57(+4.11%) |
Aug 27, 2012 | 13.94 | 13.99 | 13.72 | 13.90 | 7,386,944 | +0.01(+0.06%) |
Aug 24, 2012 | 14.21 | 14.25 | 13.83 | 13.90 | 8,987,439 | -0.38(-2.69%) |
Aug 23, 2012 | 14.26 | 14.48 | 14.18 | 14.28 | 7,515,697 | -0.02(-0.16%) |
Aug 22, 2012 | 14.19 | 14.37 | 14.07 | 14.30 | 9,744,859 | +0.05(+0.33%) |
Aug 21, 2012 | 14.37 | 14.58 | 14.21 | 14.26 | 10,036,897 | -0.10(-0.71%) |
Aug 20, 2012 | 14.41 | 14.56 | 14.24 | 14.36 | 9,482,940 | -0.09(-0.65%) |
Aug 17, 2012 | 14.55 | 14.70 | 14.39 | 14.45 | 9,471,898 | -0.11(-0.75%) |
Aug 16, 2012 | 14.78 | 14.94 | 14.55 | 14.56 | 12,669,036 | +0.12(+0.81%) |
Aug 15, 2012 | 14.24 | 14.55 | 14.24 | 14.45 | 11,432,449 | +0.29(+2.05%) |
Aug 14, 2012 | 14.84 | 14.84 | 14.03 | 14.16 | 16,555,890 | -0.67(-4.49%) |
Aug 13, 2012 | 15.00 | 15.12 | 14.67 | 14.82 | 7,171,055 | -0.25(-1.66%) |
Aug 10, 2012 | 15.06 | 15.14 | 14.89 | 15.07 | 8,256,421 | -0.13(-0.82%) |
Aug 09, 2012 | 14.73 | 15.34 | 14.67 | 15.20 | 13,959,470 | +0.49(+3.36%) |
Aug 08, 2012 | 14.87 | 15.06 | 14.63 | 14.70 | 7,996,773 | -0.22(-1.47%) |
Aug 07, 2012 | 14.65 | 15.13 | 14.65 | 14.92 | 13,379,103 | +0.33(+2.25%) |
Aug 06, 2012 | 14.23 | 14.66 | 14.21 | 14.59 | 13,705,619 | +0.43(+3.04%) |
Aug 03, 2012 | 13.99 | 14.21 | 13.85 | 14.16 | 9,904,350 | +0.39(+2.84%) |
Aug 02, 2012 | 13.58 | 14.04 | 13.46 | 13.77 | 17,868,222 | -0.10(-0.73%) |