Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.32 | 13.59 | 13.27 | 13.51 | 2,241,891 | +0.32(+2.40%) |
Oct 26, 2012 | 13.27 | 13.19 | 13.19 | 13.19 | 2,102,023 | -0.07(-0.50%) |
Oct 25, 2012 | 13.21 | 13.27 | 13.07 | 13.26 | 1,632,140 | +0.15(+1.14%) |
Oct 24, 2012 | 13.14 | 13.20 | 13.02 | 13.11 | 2,380,071 | +0.02(+0.13%) |
Oct 23, 2012 | 13.16 | 13.19 | 12.94 | 13.09 | 1,992,722 | -0.19(-1.44%) |
Oct 19, 2012 | 13.67 | 13.75 | 13.19 | 13.29 | 2,525,190 | -0.47(-3.39%) |
Oct 18, 2012 | 13.50 | 13.75 | 13.45 | 13.75 | 1,977,637 | +0.19(+1.41%) |
Oct 17, 2012 | 13.35 | 13.58 | 13.35 | 13.56 | 2,528,410 | +0.27(+2.01%) |
Oct 16, 2012 | 12.99 | 13.29 | 12.93 | 13.29 | 1,959,726 | +0.38(+2.97%) |
Oct 15, 2012 | 12.78 | 12.92 | 12.58 | 12.91 | 2,034,860 | +0.12(+0.98%) |
Oct 12, 2012 | 12.87 | 12.91 | 12.75 | 12.79 | 1,443,234 | -0.11(-0.84%) |
Oct 11, 2012 | 12.92 | 13.11 | 12.85 | 12.89 | 1,703,595 | +0.07(+0.52%) |
Oct 10, 2012 | 13.02 | 13.10 | 12.81 | 12.83 | 1,723,215 | -0.16(-1.22%) |
Oct 09, 2012 | 13.09 | 13.30 | 12.99 | 12.99 | 1,817,811 | -0.10(-0.76%) |
Oct 08, 2012 | 13.18 | 13.27 | 13.08 | 13.09 | 4,383,385 | -0.17(-1.26%) |
Oct 05, 2012 | 12.96 | 13.28 | 12.96 | 13.25 | 3,292,101 | +0.40(+3.11%) |
Oct 04, 2012 | 12.79 | 12.95 | 12.76 | 12.85 | 1,967,331 | +0.16(+1.25%) |
Oct 03, 2012 | 12.81 | 12.96 | 12.63 | 12.69 | 2,984,475 | -0.09(-0.72%) |
Oct 02, 2012 | 13.09 | 13.16 | 12.74 | 12.79 | 2,856,442 | -0.27(-2.10%) |
Oct 01, 2012 | 12.96 | 13.19 | 12.93 | 13.06 | 2,657,334 | +0.18(+1.42%) |
Sep 28, 2012 | 12.94 | 12.96 | 12.81 | 12.88 | 2,217,959 | -0.11(-0.83%) |
Sep 27, 2012 | 13.03 | 13.05 | 12.87 | 12.99 | 2,443,233 | +0.02(+0.13%) |
Sep 26, 2012 | 13.01 | 13.05 | 12.80 | 12.97 | 2,526,850 | -0.08(-0.64%) |
Sep 25, 2012 | 13.66 | 13.67 | 13.04 | 13.05 | 4,329,975 | -0.57(-4.16%) |
Sep 24, 2012 | 13.79 | 13.89 | 13.61 | 13.62 | 2,955,893 | -0.27(-1.92%) |
Sep 21, 2012 | 13.91 | 13.97 | 13.69 | 13.89 | 6,389,556 | +0.08(+0.60%) |
Sep 20, 2012 | 13.47 | 13.81 | 13.32 | 13.80 | 5,321,698 | +0.38(+2.85%) |
Sep 19, 2012 | 13.47 | 13.52 | 13.34 | 13.42 | 3,291,450 | +0.02(+0.12%) |
Sep 18, 2012 | 13.34 | 13.44 | 13.24 | 13.40 | 3,662,251 | +0.07(+0.56%) |
Sep 17, 2012 | 13.53 | 13.53 | 13.22 | 13.33 | 3,187,012 | -0.25(-1.84%) |
Sep 14, 2012 | 13.57 | 13.89 | 13.53 | 13.58 | 5,322,267 | +0.07(+0.49%) |
Sep 13, 2012 | 13.22 | 13.54 | 13.09 | 13.51 | 7,244,944 | +0.35(+2.66%) |
Sep 12, 2012 | 13.04 | 13.18 | 12.99 | 13.16 | 5,400,662 | +0.17(+1.28%) |
Sep 11, 2012 | 12.94 | 13.12 | 12.92 | 12.99 | 3,319,536 | -0.04(-0.32%) |
Sep 10, 2012 | 12.66 | 13.06 | 12.55 | 13.04 | 7,451,545 | +0.49(+3.92%) |
Sep 07, 2012 | 12.54 | 12.62 | 12.35 | 12.54 | 3,091,794 | +0.06(+0.47%) |
Sep 06, 2012 | 12.45 | 12.72 | 12.41 | 12.49 | 4,679,093 | +0.03(+0.20%) |
Sep 05, 2012 | 11.74 | 12.47 | 11.74 | 12.46 | 6,064,665 | +0.70(+5.95%) |
Sep 04, 2012 | 11.87 | 11.92 | 11.65 | 11.76 | 4,447,160 | -0.12(-1.05%) |
Aug 31, 2012 | 12.01 | 12.10 | 11.85 | 11.89 | 3,525,095 | -0.03(-0.28%) |
Aug 30, 2012 | 12.08 | 12.19 | 11.86 | 11.92 | 6,342,638 | -0.22(-1.85%) |
Aug 29, 2012 | 11.50 | 12.14 | 11.48 | 12.14 | 11,782,358 | +1.32(+12.24%) |
Aug 27, 2012 | 10.99 | 11.05 | 10.79 | 10.82 | 2,317,707 | -0.12(-1.06%) |
Aug 24, 2012 | 10.79 | 11.00 | 10.79 | 10.94 | 2,232,052 | +0.12(+1.14%) |
Aug 23, 2012 | 11.06 | 11.07 | 10.78 | 10.81 | 2,820,375 | -0.30(-2.67%) |
Aug 22, 2012 | 10.99 | 11.13 | 10.85 | 11.11 | 3,540,226 | +0.11(+0.97%) |
Aug 21, 2012 | 11.02 | 11.17 | 10.94 | 11.00 | 2,413,499 | -0.01(-0.07%) |
Aug 20, 2012 | 11.20 | 11.20 | 10.95 | 11.01 | 4,012,396 | -0.19(-1.69%) |
Aug 17, 2012 | 11.46 | 11.53 | 11.13 | 11.20 | 6,109,804 | -0.21(-1.88%) |
Aug 16, 2012 | 11.27 | 11.57 | 11.27 | 11.41 | 13,848,627 | +0.24(+2.14%) |
Aug 15, 2012 | 11.27 | 11.31 | 11.14 | 11.17 | 3,990,751 | -0.10(-0.88%) |
Aug 14, 2012 | 11.39 | 11.44 | 11.23 | 11.27 | 2,594,494 | -0.01(-0.07%) |
Aug 13, 2012 | 11.48 | 11.53 | 11.22 | 11.28 | 3,058,842 | -0.26(-2.22%) |
Aug 10, 2012 | 11.51 | 11.58 | 11.45 | 11.54 | 2,338,133 | -0.02(-0.14%) |
Aug 09, 2012 | 11.45 | 11.63 | 11.42 | 11.55 | 3,034,346 | +0.08(+0.72%) |
Aug 08, 2012 | 11.45 | 11.55 | 11.41 | 11.47 | 2,073,758 | -0.02(-0.14%) |
Aug 07, 2012 | 11.36 | 11.58 | 11.32 | 11.49 | 4,087,955 | +0.11(+0.94%) |
Aug 06, 2012 | 11.40 | 11.47 | 11.12 | 11.38 | 4,544,732 | -0.02(-0.14%) |
Aug 03, 2012 | 10.94 | 11.73 | 10.87 | 11.40 | 12,369,427 | +0.55(+5.09%) |
Aug 02, 2012 | 11.72 | 11.74 | 9.492 | 10.84 | 28,942,860 | -2.19(-16.77%) |