Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.30 | 13.55 | 12.86 | 13.16 | 2,390,164 | -0.16(-1.23%) |
Oct 26, 2012 | 12.91 | 13.33 | 13.33 | 13.33 | 2,204,382 | +0.38(+2.95%) |
Oct 25, 2012 | 12.71 | 13.04 | 12.60 | 12.95 | 2,111,984 | +0.31(+2.47%) |
Oct 24, 2012 | 12.95 | 12.95 | 12.41 | 12.63 | 1,751,963 | -0.29(-2.23%) |
Oct 23, 2012 | 12.16 | 13.03 | 12.12 | 12.92 | 1,923,144 | +0.65(+5.34%) |
Oct 19, 2012 | 12.29 | 12.40 | 12.11 | 12.27 | 2,102,421 | -0.10(-0.81%) |
Oct 18, 2012 | 12.53 | 12.53 | 12.29 | 12.37 | 1,828,522 | -0.16(-1.24%) |
Oct 17, 2012 | 12.61 | 12.80 | 12.32 | 12.52 | 2,611,367 | +0.28(+2.28%) |
Oct 16, 2012 | 12.24 | 12.37 | 12.14 | 12.24 | 2,728,260 | +0.06(+0.51%) |
Oct 15, 2012 | 12.17 | 12.33 | 12.06 | 12.18 | 2,111,340 | +0.05(+0.44%) |
Oct 12, 2012 | 12.40 | 12.48 | 11.92 | 12.13 | 2,291,229 | -0.15(-1.20%) |
Oct 11, 2012 | 12.74 | 12.76 | 12.23 | 12.28 | 2,290,253 | -0.11(-0.88%) |
Oct 10, 2012 | 12.53 | 13.51 | 12.24 | 12.38 | 5,332,915 | +0.00(+0.00%) |
Oct 09, 2012 | 12.60 | 12.64 | 12.32 | 12.38 | 2,242,435 | -0.20(-1.60%) |
Oct 08, 2012 | 12.09 | 12.79 | 12.06 | 12.59 | 2,109,011 | +0.04(+0.31%) |
Oct 05, 2012 | 12.63 | 12.86 | 12.42 | 12.55 | 2,250,103 | -0.37(-2.88%) |
Oct 04, 2012 | 12.27 | 13.02 | 12.26 | 12.92 | 2,959,896 | +0.22(+1.77%) |
Oct 03, 2012 | 13.24 | 13.33 | 12.19 | 12.69 | 7,051,862 | -0.57(-4.27%) |
Oct 02, 2012 | 13.18 | 13.52 | 12.97 | 13.26 | 3,966,015 | +0.09(+0.71%) |
Oct 01, 2012 | 13.17 | 13.60 | 13.11 | 13.17 | 2,640,040 | -0.22(-1.68%) |
Sep 28, 2012 | 13.69 | 14.11 | 13.26 | 13.39 | 8,932,852 | -1.45(-9.79%) |
Sep 27, 2012 | 14.79 | 14.97 | 14.61 | 14.84 | 1,364,513 | +0.14(+0.98%) |
Sep 26, 2012 | 15.24 | 15.26 | 14.64 | 14.70 | 2,616,012 | -0.53(-3.51%) |
Sep 25, 2012 | 15.69 | 15.77 | 15.22 | 15.24 | 1,639,282 | -0.33(-2.14%) |
Sep 24, 2012 | 15.43 | 15.60 | 15.24 | 15.57 | 1,578,245 | +0.12(+0.75%) |
Sep 21, 2012 | 15.82 | 15.82 | 15.45 | 15.45 | 2,541,987 | -0.19(-1.24%) |
Sep 20, 2012 | 15.50 | 15.72 | 15.49 | 15.65 | 1,507,158 | +0.04(+0.25%) |
Sep 19, 2012 | 15.53 | 15.78 | 15.30 | 15.61 | 1,252,434 | +0.17(+1.10%) |
Sep 18, 2012 | 15.58 | 15.77 | 15.38 | 15.44 | 822,122 | -0.19(-1.19%) |
Sep 17, 2012 | 15.72 | 15.96 | 15.49 | 15.62 | 874,351 | -0.12(-0.74%) |
Sep 14, 2012 | 15.69 | 16.31 | 15.56 | 15.74 | 1,784,253 | +0.17(+1.10%) |
Sep 13, 2012 | 15.62 | 15.92 | 15.47 | 15.57 | 1,333,450 | +0.00(+0.00%) |
Sep 12, 2012 | 15.66 | 15.94 | 15.47 | 15.57 | 1,094,876 | -0.03(-0.20%) |
Sep 11, 2012 | 15.16 | 15.69 | 14.96 | 15.60 | 1,450,940 | +0.44(+2.91%) |
Sep 10, 2012 | 15.55 | 15.65 | 15.14 | 15.16 | 1,971,175 | -0.36(-2.35%) |
Sep 07, 2012 | 15.41 | 15.61 | 14.81 | 15.52 | 5,174,908 | -0.44(-2.77%) |
Sep 06, 2012 | 15.75 | 16.60 | 15.63 | 15.96 | 3,240,691 | +0.40(+2.59%) |
Sep 05, 2012 | 15.62 | 15.84 | 15.46 | 15.56 | 1,852,966 | -0.15(-0.94%) |
Sep 04, 2012 | 15.77 | 15.89 | 15.38 | 15.71 | 1,777,494 | -0.02(-0.10%) |
Aug 31, 2012 | 16.20 | 16.32 | 15.69 | 15.72 | 1,596,346 | -0.29(-1.79%) |
Aug 30, 2012 | 16.03 | 16.32 | 15.92 | 16.01 | 2,097,354 | -0.31(-1.90%) |
Aug 29, 2012 | 16.14 | 16.37 | 15.69 | 16.32 | 1,221,417 | +0.12(+0.72%) |
Aug 27, 2012 | 16.37 | 16.48 | 16.10 | 16.20 | 946,346 | -0.05(-0.33%) |
Aug 24, 2012 | 16.40 | 16.44 | 16.07 | 16.26 | 1,251,880 | -0.20(-1.20%) |
Aug 23, 2012 | 16.52 | 16.72 | 15.99 | 16.46 | 3,454,885 | -1.27(-7.19%) |
Aug 22, 2012 | 17.82 | 18.10 | 17.66 | 17.73 | 1,026,609 | -0.19(-1.04%) |
Aug 21, 2012 | 17.46 | 18.17 | 17.30 | 17.92 | 1,605,669 | +0.59(+3.40%) |
Aug 20, 2012 | 17.55 | 17.72 | 17.26 | 17.33 | 553,668 | -0.29(-1.67%) |
Aug 17, 2012 | 17.49 | 17.69 | 17.34 | 17.62 | 673,175 | +0.09(+0.53%) |
Aug 16, 2012 | 16.99 | 17.75 | 16.99 | 17.53 | 1,400,405 | +0.62(+3.67%) |
Aug 15, 2012 | 16.55 | 17.10 | 16.30 | 16.91 | 811,090 | +0.40(+2.39%) |
Aug 14, 2012 | 17.00 | 17.00 | 16.42 | 16.51 | 982,148 | -0.41(-2.43%) |
Aug 13, 2012 | 17.22 | 17.22 | 16.58 | 16.93 | 853,335 | -0.29(-1.71%) |
Aug 10, 2012 | 17.49 | 17.50 | 17.08 | 17.22 | 759,688 | -0.26(-1.51%) |
Aug 09, 2012 | 17.16 | 17.65 | 17.00 | 17.48 | 730,601 | +0.37(+2.17%) |
Aug 08, 2012 | 17.34 | 17.55 | 17.02 | 17.11 | 930,771 | -0.25(-1.43%) |
Aug 07, 2012 | 16.62 | 17.46 | 16.48 | 17.36 | 927,417 | +0.87(+5.26%) |
Aug 06, 2012 | 16.27 | 16.57 | 16.15 | 16.49 | 1,075,632 | +0.29(+1.82%) |
Aug 03, 2012 | 16.42 | 16.65 | 16.15 | 16.20 | 996,471 | +0.08(+0.48%) |
Aug 02, 2012 | 16.14 | 16.42 | 15.93 | 16.12 | 1,711,814 | -0.09(-0.53%) |