Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.21 | 13.21 | 12.98 | 13.04 | 6,837,307 | -0.09(-0.70%) |
Oct 26, 2012 | 13.25 | 13.13 | 13.13 | 13.13 | 9,658,877 | -0.19(-1.43%) |
Oct 25, 2012 | 13.32 | 13.34 | 13.25 | 13.32 | 6,375,627 | +0.13(+0.96%) |
Oct 24, 2012 | 13.25 | 13.30 | 13.16 | 13.20 | 8,527,895 | +0.27(+2.07%) |
Oct 23, 2012 | 12.93 | 12.96 | 12.79 | 12.93 | 12,292,579 | +0.08(+0.60%) |
Oct 19, 2012 | 12.99 | 13.01 | 12.81 | 12.85 | 7,775,107 | -0.18(-1.38%) |
Oct 18, 2012 | 13.03 | 13.07 | 12.98 | 13.03 | 4,557,436 | -0.03(-0.24%) |
Oct 17, 2012 | 12.97 | 13.10 | 12.95 | 13.06 | 4,391,358 | +0.05(+0.38%) |
Oct 16, 2012 | 12.92 | 13.05 | 12.92 | 13.01 | 3,531,612 | +0.17(+1.32%) |
Oct 15, 2012 | 12.85 | 12.89 | 12.79 | 12.85 | 3,755,606 | +0.10(+0.77%) |
Oct 12, 2012 | 12.78 | 12.80 | 12.71 | 12.75 | 3,495,744 | -0.05(-0.39%) |
Oct 11, 2012 | 12.80 | 12.85 | 12.78 | 12.80 | 4,023,044 | -0.04(-0.33%) |
Oct 10, 2012 | 12.91 | 12.92 | 12.80 | 12.84 | 4,711,342 | -0.04(-0.27%) |
Oct 09, 2012 | 12.97 | 12.98 | 12.85 | 12.87 | 2,438,557 | -0.05(-0.38%) |
Oct 08, 2012 | 12.85 | 12.94 | 12.85 | 12.92 | 2,228,069 | -0.08(-0.65%) |
Oct 05, 2012 | 13.04 | 13.08 | 12.97 | 13.01 | 3,633,225 | +0.04(+0.27%) |
Oct 04, 2012 | 12.95 | 12.99 | 12.89 | 12.97 | 5,868,188 | +0.01(+0.05%) |
Oct 03, 2012 | 13.00 | 13.09 | 12.91 | 12.97 | 53,356,600 | +0.05(+0.38%) |
Oct 02, 2012 | 12.94 | 12.99 | 12.89 | 12.92 | 5,718,662 | -0.01(-0.11%) |
Oct 01, 2012 | 12.89 | 13.01 | 12.88 | 12.93 | 7,165,079 | +0.10(+0.77%) |
Sep 28, 2012 | 12.87 | 12.87 | 12.78 | 12.83 | 3,789,577 | -0.00(-0.03%) |
Sep 27, 2012 | 12.78 | 12.88 | 12.76 | 12.83 | 20,500,054 | +0.24(+1.90%) |
Sep 26, 2012 | 12.65 | 12.66 | 12.56 | 12.60 | 3,942,490 | -0.02(-0.20%) |
Sep 25, 2012 | 12.77 | 12.79 | 12.61 | 12.62 | 3,987,902 | -0.16(-1.21%) |
Sep 24, 2012 | 12.73 | 12.80 | 12.71 | 12.78 | 4,426,797 | +0.05(+0.39%) |
Sep 21, 2012 | 12.76 | 12.78 | 12.72 | 12.73 | 3,051,616 | -0.04(-0.33%) |
Sep 20, 2012 | 12.75 | 12.78 | 12.67 | 12.77 | 3,232,632 | -0.12(-0.93%) |
Sep 19, 2012 | 12.86 | 12.92 | 12.82 | 12.89 | 4,794,814 | +0.06(+0.50%) |
Sep 18, 2012 | 12.81 | 12.85 | 12.79 | 12.82 | 2,373,466 | +0.05(+0.39%) |
Sep 17, 2012 | 12.82 | 12.84 | 12.75 | 12.78 | 2,939,639 | -0.07(-0.55%) |
Sep 14, 2012 | 12.80 | 12.93 | 12.79 | 12.85 | 4,253,564 | +0.19(+1.50%) |
Sep 13, 2012 | 12.47 | 12.74 | 12.44 | 12.66 | 5,485,081 | +0.18(+1.47%) |
Sep 12, 2012 | 12.46 | 12.49 | 12.42 | 12.47 | 3,147,189 | +0.11(+0.91%) |
Sep 11, 2012 | 12.30 | 12.37 | 12.27 | 12.36 | 3,142,216 | +0.12(+0.98%) |
Sep 10, 2012 | 12.25 | 12.32 | 12.22 | 12.24 | 2,931,707 | -0.02(-0.17%) |
Sep 07, 2012 | 12.20 | 12.27 | 12.18 | 12.26 | 5,021,632 | +0.30(+2.47%) |
Sep 06, 2012 | 11.77 | 12.00 | 11.75 | 11.96 | 13,475,788 | +0.18(+1.50%) |
Sep 05, 2012 | 11.81 | 11.84 | 11.77 | 11.79 | 3,919,655 | -0.06(-0.54%) |
Sep 04, 2012 | 11.91 | 11.94 | 11.82 | 11.85 | 3,524,645 | -0.13(-1.06%) |
Aug 31, 2012 | 11.96 | 12.01 | 11.91 | 11.98 | 3,729,888 | +0.13(+1.13%) |
Aug 30, 2012 | 11.89 | 11.92 | 11.84 | 11.84 | 2,786,433 | -0.20(-1.70%) |
Aug 29, 2012 | 12.05 | 12.08 | 12.01 | 12.05 | 2,526,106 | +0.04(+0.35%) |
Aug 27, 2012 | 12.06 | 12.07 | 11.99 | 12.01 | 2,219,594 | -0.04(-0.35%) |
Aug 24, 2012 | 12.02 | 12.08 | 11.98 | 12.05 | 2,112,064 | +0.02(+0.18%) |
Aug 23, 2012 | 12.11 | 12.12 | 12.03 | 12.03 | 2,628,965 | -0.01(-0.12%) |
Aug 22, 2012 | 12.03 | 12.07 | 11.97 | 12.04 | 3,092,618 | -0.08(-0.70%) |
Aug 21, 2012 | 12.16 | 12.20 | 12.08 | 12.13 | 1,662,166 | -0.03(-0.23%) |
Aug 20, 2012 | 12.09 | 12.17 | 12.08 | 12.15 | 2,047,246 | +0.04(+0.29%) |
Aug 17, 2012 | 12.14 | 12.15 | 12.08 | 12.12 | 3,611,570 | +0.06(+0.47%) |
Aug 16, 2012 | 12.06 | 12.10 | 12.00 | 12.06 | 2,618,656 | -0.01(-0.06%) |
Aug 15, 2012 | 12.06 | 12.11 | 12.03 | 12.07 | 2,020,028 | -0.02(-0.18%) |
Aug 14, 2012 | 12.13 | 12.13 | 12.06 | 12.09 | 2,271,556 | +0.05(+0.41%) |
Aug 13, 2012 | 12.06 | 12.08 | 12.00 | 12.04 | 3,572,564 | -0.03(-0.23%) |
Aug 10, 2012 | 12.04 | 12.08 | 12.01 | 12.07 | 3,651,219 | -0.11(-0.93%) |
Aug 09, 2012 | 12.16 | 12.25 | 12.15 | 12.18 | 2,803,684 | +0.06(+0.52%) |
Aug 08, 2012 | 12.04 | 12.14 | 12.04 | 12.12 | 8,213,823 | +0.01(+0.06%) |
Aug 07, 2012 | 12.07 | 12.17 | 12.07 | 12.11 | 6,286,678 | +0.09(+0.76%) |
Aug 06, 2012 | 12.01 | 12.09 | 11.99 | 12.02 | 3,835,300 | +0.05(+0.41%) |
Aug 03, 2012 | 11.91 | 12.02 | 11.88 | 11.97 | 10,240,855 | +0.21(+1.80%) |
Aug 02, 2012 | 11.72 | 11.84 | 11.70 | 11.76 | 4,886,275 | -0.04(-0.36%) |