Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.96 | 13.27 | 12.92 | 13.11 | 34,536,112 | +0.29(+2.30%) |
Oct 26, 2012 | 12.81 | 12.81 | 12.81 | 12.81 | 17,547,118 | -0.05(-0.35%) |
Oct 25, 2012 | 13.11 | 13.20 | 12.70 | 12.86 | 25,097,086 | -0.06(-0.47%) |
Oct 24, 2012 | 12.97 | 13.08 | 12.87 | 12.92 | 18,969,176 | +0.05(+0.41%) |
Oct 23, 2012 | 12.87 | 12.98 | 12.74 | 12.87 | 32,187,152 | -0.32(-2.40%) |
Oct 19, 2012 | 13.23 | 13.57 | 13.01 | 13.18 | 38,869,644 | -0.20(-1.46%) |
Oct 18, 2012 | 13.96 | 13.96 | 13.31 | 13.38 | 67,944,016 | -0.53(-3.79%) |
Oct 17, 2012 | 13.52 | 13.91 | 13.42 | 13.90 | 31,918,644 | +0.47(+3.47%) |
Oct 16, 2012 | 13.45 | 13.57 | 13.31 | 13.44 | 24,783,854 | +0.09(+0.68%) |
Oct 15, 2012 | 13.17 | 13.37 | 13.08 | 13.35 | 23,681,654 | +0.33(+2.54%) |
Oct 12, 2012 | 13.22 | 13.34 | 12.95 | 13.02 | 27,694,806 | -0.41(-3.08%) |
Oct 11, 2012 | 13.35 | 13.47 | 13.29 | 13.43 | 21,950,918 | +0.35(+2.64%) |
Oct 10, 2012 | 13.05 | 13.17 | 12.90 | 13.08 | 20,218,474 | +0.04(+0.29%) |
Oct 09, 2012 | 13.17 | 13.24 | 12.97 | 13.05 | 22,928,296 | -0.08(-0.57%) |
Oct 08, 2012 | 12.91 | 13.20 | 12.91 | 13.12 | 18,133,206 | -0.04(-0.29%) |
Oct 05, 2012 | 13.32 | 13.45 | 13.02 | 13.16 | 29,041,304 | +0.02(+0.17%) |
Oct 04, 2012 | 12.99 | 13.22 | 12.96 | 13.14 | 26,094,896 | +0.33(+2.58%) |
Oct 03, 2012 | 12.77 | 12.96 | 12.60 | 12.81 | 27,638,932 | +0.09(+0.71%) |
Oct 02, 2012 | 12.72 | 12.81 | 12.64 | 12.72 | 22,508,334 | +0.09(+0.71%) |
Oct 01, 2012 | 12.74 | 12.93 | 12.58 | 12.63 | 26,974,516 | +0.04(+0.30%) |
Sep 28, 2012 | 12.67 | 12.75 | 12.51 | 12.59 | 23,609,250 | -0.08(-0.59%) |
Sep 27, 2012 | 12.61 | 12.76 | 12.44 | 12.66 | 25,598,064 | +0.31(+2.50%) |
Sep 26, 2012 | 12.52 | 12.56 | 12.26 | 12.36 | 30,760,452 | -0.13(-1.02%) |
Sep 25, 2012 | 12.92 | 12.96 | 12.46 | 12.48 | 27,252,204 | -0.33(-2.58%) |
Sep 24, 2012 | 12.67 | 13.03 | 12.61 | 12.81 | 26,097,920 | -0.03(-0.23%) |
Sep 21, 2012 | 13.16 | 13.16 | 12.77 | 12.84 | 46,634,548 | -0.10(-0.76%) |
Sep 20, 2012 | 12.75 | 12.96 | 12.66 | 12.94 | 33,267,526 | -0.27(-2.05%) |
Sep 19, 2012 | 13.36 | 13.41 | 13.17 | 13.21 | 27,494,994 | -0.05(-0.34%) |
Sep 18, 2012 | 13.33 | 13.39 | 13.20 | 13.26 | 27,592,786 | -0.13(-0.96%) |
Sep 17, 2012 | 13.53 | 13.60 | 13.31 | 13.39 | 30,865,560 | -0.33(-2.41%) |
Sep 14, 2012 | 13.66 | 13.91 | 13.61 | 13.72 | 47,892,580 | +0.26(+1.90%) |
Sep 13, 2012 | 13.02 | 13.58 | 12.84 | 13.46 | 52,878,340 | +0.36(+2.76%) |
Sep 12, 2012 | 13.09 | 13.14 | 12.87 | 13.10 | 32,584,572 | +0.13(+0.99%) |
Sep 11, 2012 | 12.72 | 12.99 | 12.55 | 12.97 | 32,701,416 | +0.48(+3.85%) |
Sep 10, 2012 | 12.73 | 12.82 | 12.48 | 12.49 | 34,552,820 | -0.35(-2.75%) |
Sep 07, 2012 | 12.42 | 12.87 | 12.33 | 12.84 | 50,466,880 | +0.62(+5.11%) |
Sep 06, 2012 | 11.91 | 12.30 | 11.88 | 12.22 | 44,651,728 | +0.43(+3.63%) |
Sep 05, 2012 | 11.67 | 11.89 | 11.58 | 11.79 | 41,683,040 | +0.13(+1.10%) |
Sep 04, 2012 | 11.50 | 11.77 | 11.38 | 11.66 | 42,313,176 | +0.38(+3.40%) |
Aug 31, 2012 | 11.31 | 11.47 | 11.14 | 11.28 | 34,260,376 | +0.08(+0.67%) |
Aug 30, 2012 | 11.04 | 11.23 | 10.99 | 11.20 | 26,758,856 | +0.07(+0.61%) |
Aug 29, 2012 | 11.02 | 11.25 | 10.96 | 11.14 | 38,483,260 | +0.21(+1.93%) |
Aug 27, 2012 | 10.99 | 11.05 | 10.88 | 10.93 | 12,111,315 | -0.02(-0.21%) |
Aug 24, 2012 | 10.78 | 11.03 | 10.66 | 10.95 | 20,870,118 | +0.05(+0.41%) |
Aug 23, 2012 | 11.17 | 11.20 | 10.87 | 10.90 | 23,920,312 | -0.27(-2.42%) |
Aug 22, 2012 | 11.06 | 11.39 | 11.02 | 11.17 | 23,061,282 | -0.02(-0.20%) |
Aug 21, 2012 | 11.25 | 11.54 | 11.10 | 11.20 | 30,811,486 | +0.05(+0.40%) |
Aug 20, 2012 | 10.96 | 11.19 | 10.91 | 11.15 | 15,296,366 | +0.18(+1.65%) |
Aug 17, 2012 | 10.99 | 11.02 | 10.91 | 10.97 | 18,404,808 | +0.00(+0.00%) |
Aug 16, 2012 | 11.01 | 11.12 | 10.90 | 10.97 | 17,573,394 | +0.01(+0.07%) |
Aug 15, 2012 | 10.78 | 11.01 | 10.75 | 10.96 | 16,544,207 | +0.14(+1.32%) |
Aug 14, 2012 | 11.02 | 11.12 | 10.80 | 10.82 | 19,400,984 | -0.12(-1.10%) |
Aug 13, 2012 | 10.89 | 11.01 | 10.87 | 10.94 | 14,345,756 | -0.05(-0.41%) |
Aug 10, 2012 | 10.99 | 11.04 | 10.85 | 10.99 | 14,050,186 | -0.08(-0.68%) |
Aug 09, 2012 | 10.87 | 11.08 | 10.80 | 11.06 | 18,564,320 | +0.11(+0.96%) |
Aug 08, 2012 | 10.81 | 11.04 | 10.72 | 10.96 | 18,293,194 | +0.05(+0.48%) |
Aug 07, 2012 | 10.68 | 10.99 | 10.65 | 10.90 | 30,452,846 | +0.27(+2.55%) |
Aug 06, 2012 | 10.45 | 10.69 | 10.37 | 10.63 | 22,942,892 | +0.27(+2.61%) |
Aug 03, 2012 | 10.07 | 10.44 | 10.01 | 10.36 | 27,901,190 | +0.56(+5.76%) |
Aug 02, 2012 | 9.874 | 10.05 | 9.761 | 9.798 | 34,372,576 | -0.36(-3.55%) |