Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.15 | 13.34 | 12.93 | 13.06 | 6,316,392 | +0.03(+0.21%) |
Oct 26, 2012 | 13.17 | 13.04 | 13.04 | 13.04 | 50,286,400 | -0.20(-1.47%) |
Oct 25, 2012 | 13.52 | 13.88 | 13.00 | 13.23 | 27,808,372 | -0.92(-6.52%) |
Oct 24, 2012 | 14.48 | 14.58 | 13.95 | 14.15 | 8,506,124 | -0.21(-1.43%) |
Oct 23, 2012 | 14.30 | 14.46 | 14.23 | 14.36 | 5,375,488 | -0.33(-2.23%) |
Oct 19, 2012 | 14.69 | 14.80 | 14.55 | 14.69 | 4,718,928 | -0.13(-0.88%) |
Oct 18, 2012 | 14.63 | 15.05 | 14.62 | 14.82 | 4,567,560 | +0.17(+1.14%) |
Oct 17, 2012 | 14.47 | 14.78 | 14.39 | 14.65 | 4,482,600 | +0.13(+0.90%) |
Oct 16, 2012 | 14.09 | 14.56 | 14.04 | 14.52 | 5,570,896 | +0.53(+3.75%) |
Oct 15, 2012 | 13.66 | 14.00 | 13.66 | 13.99 | 3,008,328 | +0.35(+2.60%) |
Oct 12, 2012 | 13.63 | 13.79 | 13.58 | 13.64 | 2,924,612 | -0.01(-0.05%) |
Oct 11, 2012 | 13.75 | 13.87 | 13.60 | 13.65 | 4,098,676 | +0.07(+0.53%) |
Oct 10, 2012 | 13.58 | 13.72 | 13.51 | 13.57 | 4,180,828 | +0.04(+0.33%) |
Oct 09, 2012 | 13.95 | 13.97 | 13.44 | 13.53 | 7,032,888 | -0.37(-2.68%) |
Oct 08, 2012 | 14.02 | 14.33 | 13.88 | 13.90 | 3,623,500 | -0.11(-0.80%) |
Oct 05, 2012 | 14.21 | 14.30 | 13.99 | 14.02 | 3,323,124 | -0.08(-0.57%) |
Oct 04, 2012 | 13.83 | 14.24 | 13.76 | 14.10 | 5,962,776 | +0.37(+2.71%) |
Oct 03, 2012 | 13.84 | 13.95 | 13.55 | 13.72 | 10,383,020 | -0.25(-1.77%) |
Oct 02, 2012 | 13.90 | 14.08 | 13.82 | 13.97 | 4,136,048 | +0.10(+0.68%) |
Oct 01, 2012 | 14.01 | 14.47 | 13.84 | 13.88 | 6,779,384 | -0.08(-0.59%) |
Sep 28, 2012 | 13.80 | 14.09 | 13.72 | 13.96 | 5,158,044 | -0.04(-0.30%) |
Sep 27, 2012 | 13.74 | 14.16 | 13.66 | 14.00 | 5,077,924 | +0.34(+2.45%) |
Sep 26, 2012 | 13.63 | 13.81 | 13.32 | 13.66 | 6,468,656 | +0.01(+0.07%) |
Sep 25, 2012 | 14.12 | 14.21 | 13.62 | 13.65 | 7,224,616 | -0.46(-3.24%) |
Sep 24, 2012 | 14.09 | 14.27 | 13.95 | 14.11 | 4,787,784 | -0.02(-0.16%) |
Sep 21, 2012 | 14.41 | 14.41 | 14.00 | 14.13 | 8,522,232 | -0.13(-0.89%) |
Sep 20, 2012 | 14.48 | 14.50 | 14.22 | 14.26 | 5,156,168 | -0.27(-1.87%) |
Sep 19, 2012 | 14.55 | 14.73 | 14.46 | 14.54 | 2,880,552 | +0.05(+0.33%) |
Sep 18, 2012 | 14.74 | 14.74 | 14.22 | 14.49 | 6,743,732 | -0.27(-1.86%) |
Sep 17, 2012 | 14.71 | 14.85 | 14.58 | 14.76 | 3,974,328 | -0.25(-1.63%) |
Sep 14, 2012 | 14.82 | 15.24 | 14.82 | 15.01 | 4,548,228 | +0.18(+1.23%) |
Sep 13, 2012 | 14.86 | 15.05 | 14.56 | 14.82 | 5,818,376 | -0.05(-0.35%) |
Sep 12, 2012 | 14.84 | 15.03 | 14.83 | 14.88 | 3,972,216 | +0.07(+0.49%) |
Sep 11, 2012 | 14.84 | 14.84 | 14.55 | 14.80 | 5,235,284 | -0.10(-0.64%) |
Sep 10, 2012 | 14.91 | 15.10 | 14.85 | 14.90 | 3,287,632 | -0.01(-0.07%) |
Sep 07, 2012 | 14.84 | 15.20 | 14.75 | 14.91 | 6,467,612 | +0.08(+0.52%) |
Sep 06, 2012 | 14.51 | 14.85 | 14.41 | 14.83 | 6,062,752 | +0.47(+3.27%) |
Sep 05, 2012 | 14.67 | 14.72 | 14.34 | 14.36 | 5,769,524 | -0.31(-2.13%) |
Sep 04, 2012 | 14.50 | 14.80 | 14.32 | 14.68 | 4,360,056 | +0.12(+0.84%) |
Aug 31, 2012 | 14.54 | 14.68 | 14.38 | 14.55 | 5,013,164 | +0.13(+0.92%) |
Aug 30, 2012 | 14.34 | 14.56 | 14.23 | 14.42 | 3,481,128 | +0.03(+0.21%) |
Aug 29, 2012 | 14.38 | 14.58 | 14.33 | 14.39 | 4,672,724 | +0.50(+3.62%) |
Aug 27, 2012 | 14.04 | 14.06 | 13.68 | 13.89 | 6,055,364 | -0.08(-0.57%) |
Aug 24, 2012 | 14.25 | 14.29 | 13.95 | 13.97 | 7,070,280 | -0.33(-2.31%) |
Aug 23, 2012 | 14.20 | 14.34 | 14.04 | 14.30 | 3,727,568 | +0.09(+0.63%) |
Aug 22, 2012 | 14.12 | 14.31 | 14.04 | 14.21 | 3,251,968 | +0.06(+0.42%) |
Aug 21, 2012 | 14.20 | 14.42 | 14.08 | 14.15 | 3,971,768 | -0.04(-0.28%) |
Aug 20, 2012 | 14.43 | 14.46 | 14.15 | 14.19 | 4,285,520 | -0.24(-1.70%) |
Aug 17, 2012 | 14.14 | 14.54 | 14.06 | 14.43 | 7,117,356 | +0.31(+2.18%) |
Aug 16, 2012 | 14.03 | 14.28 | 13.94 | 14.12 | 5,042,124 | +0.13(+0.96%) |
Aug 15, 2012 | 14.09 | 14.10 | 13.96 | 13.99 | 4,180,312 | -0.12(-0.82%) |
Aug 14, 2012 | 14.29 | 14.31 | 14.06 | 14.11 | 3,551,940 | -0.12(-0.81%) |
Aug 13, 2012 | 14.18 | 14.25 | 13.96 | 14.22 | 2,966,316 | +0.03(+0.21%) |
Aug 10, 2012 | 14.24 | 14.40 | 14.05 | 14.19 | 4,762,168 | -0.15(-1.03%) |
Aug 09, 2012 | 14.21 | 14.45 | 14.18 | 14.34 | 4,032,060 | +0.17(+1.16%) |
Aug 08, 2012 | 14.10 | 14.30 | 14.07 | 14.17 | 4,497,300 | -0.02(-0.11%) |
Aug 07, 2012 | 14.49 | 14.62 | 14.14 | 14.19 | 8,420,684 | -0.23(-1.60%) |
Aug 06, 2012 | 14.03 | 14.43 | 13.98 | 14.42 | 9,247,120 | +0.39(+2.78%) |
Aug 03, 2012 | 13.78 | 14.10 | 13.75 | 14.03 | 6,735,404 | +0.50(+3.70%) |
Aug 02, 2012 | 13.35 | 13.70 | 13.26 | 13.53 | 5,731,196 | +0.15(+1.14%) |