Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.79 | 12.80 | 12.59 | 12.65 | 2,067,620 | -0.15(-1.17%) |
Oct 26, 2012 | 12.39 | 12.80 | 12.80 | 12.80 | 3,780,700 | +0.07(+0.55%) |
Oct 25, 2012 | 12.81 | 12.91 | 11.61 | 12.73 | 10,642,663 | +0.02(+0.16%) |
Oct 24, 2012 | 12.49 | 12.87 | 12.38 | 12.71 | 4,317,636 | +0.29(+2.33%) |
Oct 23, 2012 | 12.26 | 12.48 | 12.08 | 12.42 | 3,179,417 | -0.19(-1.51%) |
Oct 19, 2012 | 12.68 | 12.75 | 12.51 | 12.61 | 1,887,727 | -0.11(-0.83%) |
Oct 18, 2012 | 12.82 | 12.87 | 12.66 | 12.71 | 1,488,780 | -0.11(-0.82%) |
Oct 17, 2012 | 12.92 | 12.97 | 12.82 | 12.82 | 1,409,198 | -0.15(-1.16%) |
Oct 16, 2012 | 12.67 | 13.00 | 12.65 | 12.97 | 2,303,404 | +0.41(+3.26%) |
Oct 15, 2012 | 12.49 | 12.68 | 12.45 | 12.56 | 2,062,543 | +0.05(+0.40%) |
Oct 12, 2012 | 12.55 | 12.62 | 12.37 | 12.51 | 2,059,202 | -0.09(-0.71%) |
Oct 11, 2012 | 12.55 | 12.66 | 12.44 | 12.60 | 2,194,975 | +0.11(+0.88%) |
Oct 10, 2012 | 12.57 | 12.70 | 12.41 | 12.49 | 2,194,491 | -0.09(-0.72%) |
Oct 09, 2012 | 12.68 | 12.68 | 12.38 | 12.58 | 2,864,589 | -0.09(-0.71%) |
Oct 08, 2012 | 12.76 | 12.90 | 12.66 | 12.67 | 2,025,179 | -0.17(-1.32%) |
Oct 05, 2012 | 13.08 | 13.15 | 12.79 | 12.84 | 1,788,197 | -0.16(-1.23%) |
Oct 04, 2012 | 12.91 | 13.02 | 12.85 | 13.00 | 2,030,926 | +0.11(+0.85%) |
Oct 03, 2012 | 12.86 | 13.03 | 12.77 | 12.89 | 2,031,845 | +0.10(+0.74%) |
Oct 02, 2012 | 12.71 | 12.84 | 12.61 | 12.79 | 2,642,303 | +0.12(+0.95%) |
Oct 01, 2012 | 12.86 | 12.89 | 12.47 | 12.68 | 3,755,140 | -0.19(-1.48%) |
Sep 28, 2012 | 12.87 | 12.99 | 12.74 | 12.87 | 2,625,532 | -0.04(-0.27%) |
Sep 27, 2012 | 12.88 | 12.93 | 12.73 | 12.90 | 3,125,392 | +0.10(+0.78%) |
Sep 26, 2012 | 12.85 | 12.96 | 12.54 | 12.80 | 2,371,203 | -0.05(-0.43%) |
Sep 25, 2012 | 13.14 | 13.20 | 12.78 | 12.86 | 4,175,006 | -0.28(-2.09%) |
Sep 24, 2012 | 13.27 | 13.29 | 13.10 | 13.13 | 1,576,740 | -0.19(-1.43%) |
Sep 21, 2012 | 13.44 | 13.56 | 13.32 | 13.32 | 3,367,861 | -0.01(-0.08%) |
Sep 20, 2012 | 13.35 | 13.39 | 13.21 | 13.33 | 1,697,326 | -0.10(-0.74%) |
Sep 19, 2012 | 13.32 | 13.48 | 13.29 | 13.43 | 1,996,567 | +0.04(+0.26%) |
Sep 18, 2012 | 13.43 | 13.46 | 13.33 | 13.39 | 2,207,226 | -0.10(-0.70%) |
Sep 17, 2012 | 13.56 | 13.58 | 13.43 | 13.49 | 1,915,750 | -0.05(-0.37%) |
Sep 14, 2012 | 13.60 | 13.72 | 13.40 | 13.54 | 4,063,445 | -0.07(-0.51%) |
Sep 13, 2012 | 13.57 | 13.79 | 13.53 | 13.61 | 5,344,637 | +0.00(+0.00%) |
Sep 12, 2012 | 13.49 | 13.65 | 13.49 | 13.61 | 2,108,607 | +0.12(+0.89%) |
Sep 11, 2012 | 13.62 | 13.64 | 13.47 | 13.49 | 1,998,212 | -0.16(-1.17%) |
Sep 10, 2012 | 13.59 | 13.69 | 13.48 | 13.65 | 3,869,543 | +0.11(+0.81%) |
Sep 07, 2012 | 13.45 | 13.56 | 13.34 | 13.54 | 2,614,872 | +0.06(+0.45%) |
Sep 06, 2012 | 13.48 | 13.54 | 13.45 | 13.48 | 2,133,859 | +0.06(+0.45%) |
Sep 05, 2012 | 13.35 | 13.49 | 13.31 | 13.42 | 3,119,712 | +0.03(+0.22%) |
Sep 04, 2012 | 13.16 | 13.41 | 13.10 | 13.39 | 3,257,701 | +0.19(+1.44%) |
Aug 31, 2012 | 12.95 | 13.22 | 12.83 | 13.20 | 3,041,458 | +0.36(+2.80%) |
Aug 30, 2012 | 12.92 | 13.00 | 12.83 | 12.84 | 1,374,600 | -0.18(-1.38%) |
Aug 29, 2012 | 13.03 | 13.09 | 12.91 | 13.02 | 1,697,397 | +0.25(+1.96%) |
Aug 27, 2012 | 12.84 | 12.84 | 12.68 | 12.77 | 2,396,731 | +0.04(+0.31%) |
Aug 24, 2012 | 12.88 | 12.89 | 12.71 | 12.73 | 2,061,921 | -0.16(-1.28%) |
Aug 23, 2012 | 12.85 | 13.05 | 12.81 | 12.89 | 3,370,453 | +0.03(+0.19%) |
Aug 22, 2012 | 12.77 | 12.92 | 12.68 | 12.87 | 2,588,533 | +0.03(+0.23%) |
Aug 21, 2012 | 12.75 | 13.00 | 12.61 | 12.84 | 3,008,798 | +0.08(+0.63%) |
Aug 20, 2012 | 12.69 | 12.81 | 12.56 | 12.76 | 2,843,405 | -0.02(-0.16%) |
Aug 17, 2012 | 12.64 | 12.80 | 12.60 | 12.78 | 1,907,640 | +0.13(+1.03%) |
Aug 16, 2012 | 12.51 | 12.71 | 12.46 | 12.65 | 1,586,858 | +0.11(+0.88%) |
Aug 15, 2012 | 12.30 | 12.58 | 12.29 | 12.54 | 2,184,130 | +0.16(+1.29%) |
Aug 14, 2012 | 12.56 | 12.64 | 12.32 | 12.38 | 1,701,674 | -0.15(-1.20%) |
Aug 13, 2012 | 12.47 | 12.64 | 12.45 | 12.53 | 3,674,978 | -0.03(-0.24%) |
Aug 10, 2012 | 12.55 | 12.65 | 12.46 | 12.56 | 2,271,999 | -0.02(-0.16%) |
Aug 09, 2012 | 12.44 | 12.66 | 12.43 | 12.58 | 3,392,249 | +0.14(+1.13%) |
Aug 08, 2012 | 12.37 | 12.49 | 12.30 | 12.44 | 2,738,653 | +0.05(+0.40%) |
Aug 07, 2012 | 12.42 | 12.50 | 12.35 | 12.39 | 3,656,623 | +0.00(+0.00%) |
Aug 06, 2012 | 12.43 | 12.50 | 12.36 | 12.39 | 3,751,004 | -0.04(-0.32%) |
Aug 03, 2012 | 12.40 | 12.49 | 12.31 | 12.43 | 3,905,440 | +0.19(+1.55%) |
Aug 02, 2012 | 12.12 | 12.27 | 12.02 | 12.24 | 4,144,727 | +0.03(+0.25%) |