Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.22 | 13.40 | 12.99 | 13.17 | 1,614,483 | +0.06(+0.49%) |
Oct 26, 2012 | 13.59 | 13.11 | 13.11 | 13.11 | 2,489,490 | -0.52(-3.80%) |
Oct 25, 2012 | 13.64 | 13.86 | 13.58 | 13.63 | 763,012 | +0.04(+0.30%) |
Oct 24, 2012 | 13.75 | 14.54 | 13.56 | 13.59 | 1,087,191 | -0.15(-1.06%) |
Oct 23, 2012 | 13.53 | 13.81 | 13.44 | 13.73 | 683,938 | +0.15(+1.07%) |
Oct 19, 2012 | 13.93 | 13.93 | 13.43 | 13.59 | 1,250,141 | -0.47(-3.34%) |
Oct 18, 2012 | 14.08 | 14.19 | 13.94 | 14.06 | 330,753 | -0.06(-0.40%) |
Oct 17, 2012 | 13.97 | 14.17 | 13.94 | 14.11 | 490,016 | +0.15(+1.10%) |
Oct 16, 2012 | 13.98 | 14.08 | 13.86 | 13.96 | 546,607 | +0.07(+0.52%) |
Oct 15, 2012 | 13.92 | 14.00 | 13.81 | 13.89 | 748,613 | +0.05(+0.35%) |
Oct 12, 2012 | 13.94 | 14.02 | 13.81 | 13.84 | 372,250 | -0.13(-0.93%) |
Oct 11, 2012 | 13.90 | 14.05 | 13.85 | 13.97 | 773,885 | +0.12(+0.88%) |
Oct 10, 2012 | 13.71 | 13.91 | 13.62 | 13.85 | 722,393 | +0.19(+1.42%) |
Oct 09, 2012 | 13.86 | 13.98 | 13.61 | 13.65 | 885,617 | -0.19(-1.40%) |
Oct 08, 2012 | 13.87 | 14.01 | 13.77 | 13.85 | 630,421 | -0.03(-0.23%) |
Oct 05, 2012 | 14.03 | 14.03 | 13.83 | 13.88 | 914,594 | -0.06(-0.46%) |
Oct 04, 2012 | 14.07 | 14.17 | 13.88 | 13.94 | 1,098,835 | -0.12(-0.86%) |
Oct 03, 2012 | 14.18 | 14.21 | 13.95 | 14.07 | 956,452 | -0.11(-0.80%) |
Oct 02, 2012 | 14.19 | 14.25 | 14.07 | 14.18 | 1,076,820 | +0.01(+0.06%) |
Oct 01, 2012 | 13.92 | 14.27 | 13.82 | 14.17 | 1,262,986 | +0.32(+2.34%) |
Sep 28, 2012 | 13.93 | 14.07 | 13.83 | 13.85 | 725,513 | -0.17(-1.21%) |
Sep 27, 2012 | 14.02 | 14.15 | 13.90 | 14.02 | 499,513 | +0.04(+0.29%) |
Sep 26, 2012 | 13.89 | 14.15 | 13.83 | 13.98 | 1,274,001 | +0.11(+0.76%) |
Sep 25, 2012 | 13.98 | 14.37 | 13.84 | 13.87 | 1,233,862 | -0.07(-0.52%) |
Sep 24, 2012 | 13.86 | 14.05 | 13.81 | 13.94 | 547,156 | +0.06(+0.41%) |
Sep 21, 2012 | 13.86 | 14.13 | 13.78 | 13.89 | 1,405,244 | +0.22(+1.60%) |
Sep 20, 2012 | 13.84 | 13.90 | 13.66 | 13.67 | 938,652 | -0.20(-1.46%) |
Sep 19, 2012 | 13.94 | 14.00 | 13.77 | 13.87 | 1,080,945 | +0.00(+0.00%) |
Sep 18, 2012 | 13.81 | 13.97 | 13.61 | 13.87 | 837,719 | +0.11(+0.76%) |
Sep 17, 2012 | 13.86 | 13.98 | 13.72 | 13.77 | 1,209,870 | -0.09(-0.64%) |
Sep 14, 2012 | 14.21 | 14.29 | 13.81 | 13.86 | 1,328,548 | -0.33(-2.34%) |
Sep 13, 2012 | 14.37 | 14.37 | 14.11 | 14.19 | 923,554 | -0.14(-0.96%) |
Sep 12, 2012 | 14.39 | 14.54 | 14.23 | 14.32 | 732,358 | -0.03(-0.23%) |
Sep 11, 2012 | 14.37 | 14.57 | 14.31 | 14.36 | 725,291 | -0.01(-0.06%) |
Sep 10, 2012 | 14.24 | 14.39 | 14.15 | 14.37 | 941,548 | +0.09(+0.62%) |
Sep 07, 2012 | 14.45 | 14.45 | 14.10 | 14.28 | 900,605 | -0.16(-1.09%) |
Sep 06, 2012 | 14.13 | 14.49 | 14.12 | 14.43 | 1,085,148 | +0.35(+2.49%) |
Sep 05, 2012 | 13.95 | 14.10 | 13.87 | 14.08 | 1,046,971 | +0.09(+0.63%) |
Sep 04, 2012 | 13.86 | 14.07 | 13.67 | 13.99 | 1,091,683 | +0.16(+1.17%) |
Aug 31, 2012 | 14.10 | 14.10 | 13.79 | 13.83 | 428,114 | -0.19(-1.32%) |
Aug 30, 2012 | 13.91 | 14.11 | 13.90 | 14.02 | 452,285 | +0.01(+0.06%) |
Aug 29, 2012 | 13.89 | 14.09 | 13.83 | 14.01 | 296,001 | +0.16(+1.16%) |
Aug 27, 2012 | 13.84 | 13.97 | 13.74 | 13.85 | 865,739 | +0.06(+0.47%) |
Aug 24, 2012 | 13.75 | 13.94 | 13.67 | 13.78 | 493,321 | -0.04(-0.29%) |
Aug 23, 2012 | 14.07 | 14.12 | 13.82 | 13.82 | 1,510,288 | -0.27(-1.94%) |
Aug 22, 2012 | 14.09 | 14.20 | 14.05 | 14.10 | 648,212 | -0.02(-0.11%) |
Aug 21, 2012 | 14.02 | 14.14 | 13.95 | 14.12 | 1,909,513 | +0.18(+1.27%) |
Aug 20, 2012 | 13.97 | 13.98 | 13.78 | 13.94 | 1,036,880 | -0.02(-0.12%) |
Aug 17, 2012 | 13.94 | 14.16 | 13.88 | 13.95 | 1,080,458 | +0.02(+0.12%) |
Aug 16, 2012 | 13.80 | 13.98 | 13.66 | 13.94 | 658,303 | +0.10(+0.70%) |
Aug 15, 2012 | 13.74 | 14.03 | 13.74 | 13.84 | 1,063,296 | +0.03(+0.23%) |
Aug 14, 2012 | 13.96 | 14.01 | 13.78 | 13.81 | 759,208 | -0.06(-0.46%) |
Aug 13, 2012 | 14.02 | 14.05 | 13.86 | 13.87 | 500,736 | -0.22(-1.54%) |
Aug 10, 2012 | 14.11 | 14.13 | 13.94 | 14.09 | 641,514 | -0.07(-0.51%) |
Aug 09, 2012 | 14.13 | 14.25 | 14.05 | 14.16 | 658,773 | +0.08(+0.57%) |
Aug 08, 2012 | 14.07 | 14.30 | 13.90 | 14.08 | 566,676 | -0.12(-0.85%) |
Aug 07, 2012 | 14.20 | 14.38 | 14.18 | 14.20 | 430,484 | +0.05(+0.34%) |
Aug 06, 2012 | 14.04 | 14.32 | 14.02 | 14.16 | 780,358 | +0.17(+1.21%) |
Aug 03, 2012 | 14.09 | 14.31 | 13.92 | 13.99 | 1,035,263 | +0.03(+0.23%) |
Aug 02, 2012 | 13.78 | 14.04 | 13.78 | 13.95 | 941,072 | +0.15(+1.05%) |