Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.20 | 13.20 | 12.97 | 13.04 | 6,841,178 | -0.09(-0.70%) |
Oct 26, 2012 | 13.25 | 13.13 | 13.13 | 13.13 | 9,664,346 | -0.19(-1.43%) |
Oct 25, 2012 | 13.32 | 13.33 | 13.24 | 13.32 | 6,379,237 | +0.13(+0.96%) |
Oct 24, 2012 | 13.25 | 13.29 | 13.16 | 13.19 | 8,532,723 | +0.27(+2.07%) |
Oct 23, 2012 | 12.92 | 12.95 | 12.78 | 12.92 | 12,299,539 | +0.08(+0.60%) |
Oct 19, 2012 | 12.98 | 13.00 | 12.80 | 12.85 | 7,779,509 | -0.18(-1.38%) |
Oct 18, 2012 | 13.02 | 13.06 | 12.97 | 13.03 | 4,560,016 | -0.03(-0.24%) |
Oct 17, 2012 | 12.96 | 13.09 | 12.94 | 13.06 | 4,393,845 | +0.05(+0.38%) |
Oct 16, 2012 | 12.91 | 13.04 | 12.91 | 13.01 | 3,533,612 | +0.17(+1.32%) |
Oct 15, 2012 | 12.84 | 12.88 | 12.78 | 12.84 | 3,757,732 | +0.10(+0.77%) |
Oct 12, 2012 | 12.77 | 12.80 | 12.70 | 12.74 | 3,497,723 | -0.05(-0.39%) |
Oct 11, 2012 | 12.80 | 12.84 | 12.77 | 12.79 | 4,025,322 | -0.04(-0.33%) |
Oct 10, 2012 | 12.90 | 12.92 | 12.80 | 12.83 | 4,714,010 | -0.04(-0.27%) |
Oct 09, 2012 | 12.96 | 12.97 | 12.84 | 12.87 | 2,439,937 | -0.05(-0.38%) |
Oct 08, 2012 | 12.85 | 12.93 | 12.85 | 12.92 | 2,229,330 | -0.08(-0.65%) |
Oct 05, 2012 | 13.03 | 13.07 | 12.96 | 13.00 | 3,635,282 | +0.04(+0.27%) |
Oct 04, 2012 | 12.94 | 12.98 | 12.89 | 12.96 | 5,871,510 | +0.01(+0.05%) |
Oct 03, 2012 | 13.00 | 13.08 | 12.90 | 12.96 | 53,386,808 | +0.05(+0.38%) |
Oct 02, 2012 | 12.93 | 12.98 | 12.88 | 12.91 | 5,721,899 | -0.01(-0.11%) |
Oct 01, 2012 | 12.88 | 13.00 | 12.87 | 12.92 | 7,169,136 | +0.10(+0.77%) |
Sep 28, 2012 | 12.87 | 12.87 | 12.77 | 12.82 | 3,791,722 | -0.00(-0.03%) |
Sep 27, 2012 | 12.77 | 12.87 | 12.75 | 12.83 | 20,511,660 | +0.24(+1.90%) |
Sep 26, 2012 | 12.64 | 12.65 | 12.56 | 12.59 | 3,944,722 | -0.02(-0.20%) |
Sep 25, 2012 | 12.76 | 12.78 | 12.61 | 12.61 | 3,990,159 | -0.15(-1.21%) |
Sep 24, 2012 | 12.73 | 12.79 | 12.70 | 12.77 | 4,429,304 | +0.05(+0.39%) |
Sep 21, 2012 | 12.75 | 12.77 | 12.71 | 12.72 | 3,053,344 | -0.04(-0.33%) |
Sep 20, 2012 | 12.75 | 12.77 | 12.67 | 12.76 | 3,234,462 | -0.12(-0.93%) |
Sep 19, 2012 | 12.85 | 12.91 | 12.82 | 12.88 | 4,797,528 | +0.06(+0.49%) |
Sep 18, 2012 | 12.80 | 12.85 | 12.78 | 12.82 | 2,374,810 | +0.05(+0.39%) |
Sep 17, 2012 | 12.81 | 12.83 | 12.75 | 12.77 | 2,941,303 | -0.07(-0.55%) |
Sep 14, 2012 | 12.79 | 12.92 | 12.79 | 12.84 | 4,255,972 | +0.19(+1.50%) |
Sep 13, 2012 | 12.46 | 12.73 | 12.43 | 12.65 | 5,488,186 | +0.18(+1.47%) |
Sep 12, 2012 | 12.45 | 12.48 | 12.42 | 12.46 | 3,148,971 | +0.11(+0.91%) |
Sep 11, 2012 | 12.29 | 12.37 | 12.26 | 12.35 | 3,143,995 | +0.12(+0.98%) |
Sep 10, 2012 | 12.25 | 12.31 | 12.21 | 12.23 | 2,933,367 | -0.02(-0.17%) |
Sep 07, 2012 | 12.19 | 12.27 | 12.17 | 12.25 | 5,024,475 | +0.30(+2.48%) |
Sep 06, 2012 | 11.77 | 11.99 | 11.74 | 11.96 | 13,483,418 | +0.18(+1.49%) |
Sep 05, 2012 | 11.80 | 11.84 | 11.77 | 11.78 | 3,921,875 | -0.06(-0.54%) |
Sep 04, 2012 | 11.91 | 11.94 | 11.82 | 11.84 | 3,526,641 | -0.13(-1.06%) |
Aug 31, 2012 | 11.95 | 12.00 | 11.91 | 11.97 | 3,731,999 | +0.13(+1.13%) |
Aug 30, 2012 | 11.89 | 11.92 | 11.83 | 11.84 | 2,788,011 | -0.20(-1.70%) |
Aug 29, 2012 | 12.04 | 12.08 | 12.01 | 12.04 | 2,527,536 | +0.04(+0.35%) |
Aug 27, 2012 | 12.05 | 12.06 | 11.98 | 12.00 | 2,220,851 | -0.04(-0.35%) |
Aug 24, 2012 | 12.01 | 12.07 | 11.97 | 12.04 | 2,113,259 | +0.02(+0.18%) |
Aug 23, 2012 | 12.10 | 12.11 | 12.02 | 12.02 | 2,630,454 | -0.01(-0.12%) |
Aug 22, 2012 | 12.03 | 12.06 | 11.96 | 12.03 | 3,094,369 | -0.08(-0.70%) |
Aug 21, 2012 | 12.15 | 12.19 | 12.07 | 12.12 | 1,663,107 | -0.03(-0.23%) |
Aug 20, 2012 | 12.08 | 12.16 | 12.08 | 12.15 | 2,048,405 | +0.04(+0.29%) |
Aug 17, 2012 | 12.14 | 12.15 | 12.08 | 12.11 | 3,613,615 | +0.06(+0.47%) |
Aug 16, 2012 | 12.06 | 12.09 | 11.99 | 12.06 | 2,620,139 | -0.01(-0.06%) |
Aug 15, 2012 | 12.05 | 12.11 | 12.03 | 12.06 | 2,021,172 | -0.02(-0.17%) |
Aug 14, 2012 | 12.12 | 12.13 | 12.05 | 12.08 | 2,272,842 | +0.05(+0.41%) |
Aug 13, 2012 | 12.05 | 12.07 | 11.99 | 12.03 | 3,574,587 | -0.03(-0.23%) |
Aug 10, 2012 | 12.03 | 12.08 | 12.01 | 12.06 | 3,653,286 | -0.11(-0.93%) |
Aug 09, 2012 | 12.15 | 12.24 | 12.15 | 12.18 | 2,805,271 | +0.06(+0.52%) |
Aug 08, 2012 | 12.03 | 12.13 | 12.03 | 12.11 | 8,218,473 | +0.01(+0.06%) |
Aug 07, 2012 | 12.06 | 12.16 | 12.06 | 12.11 | 6,290,238 | +0.09(+0.76%) |
Aug 06, 2012 | 12.00 | 12.08 | 11.99 | 12.01 | 3,837,472 | +0.05(+0.41%) |
Aug 03, 2012 | 11.90 | 12.01 | 11.87 | 11.96 | 10,246,653 | +0.21(+1.80%) |
Aug 02, 2012 | 11.72 | 11.83 | 11.69 | 11.75 | 4,889,042 | -0.04(-0.36%) |