Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.13 | 13.24 | 13.09 | 13.22 | 8,952,735 | +0.10(+0.78%) |
Oct 26, 2012 | 13.12 | 13.12 | 13.12 | 0 | -0.04(-0.32%) | |
Oct 25, 2012 | 13.16 | 13.20 | 13.04 | 13.16 | 6,815,074 | +0.04(+0.30%) |
Oct 24, 2012 | 13.20 | 13.29 | 13.00 | 13.12 | 18,580,552 | -0.23(-1.74%) |
Oct 23, 2012 | 13.43 | 13.44 | 13.26 | 13.35 | 8,971,907 | -0.18(-1.34%) |
Oct 19, 2012 | 13.59 | 13.62 | 13.52 | 13.53 | 9,596,358 | -0.06(-0.46%) |
Oct 18, 2012 | 13.54 | 13.60 | 13.48 | 13.59 | 6,106,162 | +0.05(+0.38%) |
Oct 17, 2012 | 13.33 | 13.56 | 13.31 | 13.54 | 9,565,498 | +0.24(+1.83%) |
Oct 16, 2012 | 13.22 | 13.32 | 13.18 | 13.30 | 14,219,838 | +0.16(+1.19%) |
Oct 15, 2012 | 13.11 | 13.16 | 13.02 | 13.14 | 9,855,959 | +0.05(+0.42%) |
Oct 12, 2012 | 13.22 | 13.22 | 13.05 | 13.09 | 11,368,368 | -0.09(-0.69%) |
Oct 11, 2012 | 13.25 | 13.25 | 13.16 | 13.18 | 8,476,453 | -0.01(-0.06%) |
Oct 10, 2012 | 13.26 | 13.31 | 13.15 | 13.19 | 8,493,140 | -0.08(-0.60%) |
Oct 09, 2012 | 13.30 | 13.36 | 13.23 | 13.26 | 7,080,945 | -0.07(-0.52%) |
Oct 08, 2012 | 13.38 | 13.39 | 13.29 | 13.33 | 4,747,043 | -0.03(-0.21%) |
Oct 05, 2012 | 13.43 | 13.44 | 13.33 | 13.36 | 7,345,025 | -0.05(-0.35%) |
Oct 04, 2012 | 13.38 | 13.52 | 13.35 | 13.41 | 6,271,935 | +0.07(+0.51%) |
Oct 03, 2012 | 13.33 | 13.38 | 13.30 | 13.34 | 6,668,632 | +0.03(+0.21%) |
Oct 02, 2012 | 13.30 | 13.34 | 13.22 | 13.31 | 8,056,438 | +0.08(+0.60%) |
Oct 01, 2012 | 13.34 | 13.37 | 13.21 | 13.23 | 9,150,227 | -0.03(-0.26%) |
Sep 28, 2012 | 13.23 | 13.30 | 13.15 | 13.27 | 16,634,241 | +0.04(+0.27%) |
Sep 27, 2012 | 13.22 | 13.24 | 13.10 | 13.23 | 12,474,406 | +0.04(+0.27%) |
Sep 26, 2012 | 13.16 | 13.29 | 13.14 | 13.20 | 13,461,889 | +0.07(+0.52%) |
Sep 25, 2012 | 13.14 | 13.20 | 13.09 | 13.13 | 9,781,198 | +0.02(+0.14%) |
Sep 24, 2012 | 12.95 | 13.12 | 12.92 | 13.11 | 8,927,111 | +0.16(+1.25%) |
Sep 21, 2012 | 12.87 | 12.97 | 12.81 | 12.95 | 17,971,536 | +0.11(+0.85%) |
Sep 20, 2012 | 12.72 | 12.84 | 12.69 | 12.84 | 6,943,843 | +0.10(+0.80%) |
Sep 19, 2012 | 12.70 | 12.81 | 12.68 | 12.74 | 7,599,515 | +0.02(+0.15%) |
Sep 18, 2012 | 12.72 | 12.76 | 12.69 | 12.72 | 10,050,027 | -0.03(-0.21%) |
Sep 17, 2012 | 12.82 | 12.86 | 12.70 | 12.74 | 9,686,618 | -0.05(-0.35%) |
Sep 14, 2012 | 12.94 | 12.95 | 12.75 | 12.79 | 10,809,306 | -0.17(-1.32%) |
Sep 13, 2012 | 12.64 | 12.97 | 12.64 | 12.96 | 14,684,299 | +0.30(+2.37%) |
Sep 12, 2012 | 12.79 | 12.81 | 12.64 | 12.66 | 9,287,265 | -0.12(-0.93%) |
Sep 11, 2012 | 12.83 | 12.84 | 12.77 | 12.78 | 8,577,495 | -0.04(-0.29%) |
Sep 10, 2012 | 12.81 | 12.91 | 12.79 | 12.82 | 12,590,199 | +0.05(+0.43%) |
Sep 07, 2012 | 12.74 | 12.82 | 12.71 | 12.76 | 13,113,603 | +0.05(+0.36%) |
Sep 06, 2012 | 12.45 | 12.72 | 12.44 | 12.72 | 27,025,784 | +0.05(+0.39%) |
Sep 05, 2012 | 12.68 | 12.73 | 12.66 | 12.67 | 7,267,868 | -0.01(-0.06%) |
Sep 04, 2012 | 12.70 | 12.72 | 12.63 | 12.68 | 9,348,801 | -0.02(-0.18%) |
Aug 31, 2012 | 12.75 | 12.79 | 12.65 | 12.70 | 6,069,328 | -0.01(-0.10%) |
Aug 30, 2012 | 12.75 | 12.76 | 12.69 | 12.71 | 5,553,000 | -0.07(-0.55%) |
Aug 29, 2012 | 12.81 | 12.85 | 12.75 | 12.78 | 8,252,918 | -0.10(-0.81%) |
Aug 27, 2012 | 12.83 | 12.93 | 12.81 | 12.89 | 8,509,630 | +0.09(+0.68%) |
Aug 24, 2012 | 12.72 | 12.80 | 12.69 | 12.80 | 5,028,355 | +0.08(+0.64%) |
Aug 23, 2012 | 12.86 | 12.89 | 12.64 | 12.72 | 8,453,947 | -0.15(-1.17%) |
Aug 22, 2012 | 12.90 | 12.94 | 12.83 | 12.87 | 8,099,883 | -0.07(-0.51%) |
Aug 21, 2012 | 12.99 | 13.07 | 12.92 | 12.93 | 8,057,112 | -0.09(-0.68%) |
Aug 20, 2012 | 13.10 | 13.12 | 12.97 | 13.02 | 7,794,575 | -0.11(-0.82%) |
Aug 17, 2012 | 13.17 | 13.19 | 13.10 | 13.13 | 7,354,688 | +0.00(+0.03%) |
Aug 16, 2012 | 13.10 | 13.15 | 13.07 | 13.13 | 7,863,388 | +0.07(+0.51%) |
Aug 15, 2012 | 13.11 | 13.14 | 13.05 | 13.06 | 5,854,889 | -0.07(-0.52%) |
Aug 14, 2012 | 13.14 | 13.17 | 13.09 | 13.13 | 6,979,745 | +0.06(+0.43%) |
Aug 13, 2012 | 13.09 | 13.11 | 13.03 | 13.07 | 6,625,321 | -0.10(-0.73%) |
Aug 10, 2012 | 13.05 | 13.18 | 13.04 | 13.17 | 6,676,509 | +0.10(+0.79%) |
Aug 09, 2012 | 13.14 | 13.15 | 13.04 | 13.06 | 7,361,775 | -0.10(-0.79%) |
Aug 08, 2012 | 13.19 | 13.20 | 13.10 | 13.17 | 5,786,065 | -0.01(-0.07%) |
Aug 07, 2012 | 13.33 | 13.34 | 13.17 | 13.18 | 7,210,202 | -0.10(-0.77%) |
Aug 06, 2012 | 13.36 | 13.42 | 13.28 | 13.28 | 5,832,600 | -0.09(-0.68%) |
Aug 03, 2012 | 13.34 | 13.40 | 13.24 | 13.37 | 5,690,489 | +0.13(+0.95%) |
Aug 02, 2012 | 13.24 | 13.28 | 13.12 | 13.24 | 7,111,578 | -0.07(-0.54%) |