Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.32 | 13.48 | 13.26 | 13.42 | 3,404,253 | +0.15(+1.13%) |
Oct 26, 2012 | 13.42 | 13.27 | 13.27 | 13.27 | 2,267,200 | -0.14(-1.04%) |
Oct 25, 2012 | 13.56 | 13.56 | 13.34 | 13.41 | 2,751,013 | -0.12(-0.89%) |
Oct 24, 2012 | 13.18 | 13.54 | 13.12 | 13.53 | 6,836,415 | +0.53(+4.08%) |
Oct 23, 2012 | 13.16 | 13.16 | 12.93 | 13.00 | 3,423,604 | -0.26(-1.96%) |
Oct 19, 2012 | 13.53 | 13.53 | 13.23 | 13.26 | 3,852,519 | -0.12(-0.90%) |
Oct 18, 2012 | 13.57 | 13.59 | 13.35 | 13.38 | 7,697,459 | +0.10(+0.75%) |
Oct 17, 2012 | 13.22 | 13.33 | 13.21 | 13.28 | 2,448,094 | +0.13(+0.99%) |
Oct 16, 2012 | 12.99 | 13.15 | 12.91 | 13.15 | 3,243,838 | +0.13(+1.00%) |
Oct 15, 2012 | 12.88 | 13.11 | 12.30 | 13.02 | 13,619,158 | -0.25(-1.88%) |
Oct 12, 2012 | 13.51 | 13.57 | 13.08 | 13.27 | 6,420,623 | -0.24(-1.78%) |
Oct 11, 2012 | 13.59 | 13.61 | 13.51 | 13.51 | 2,846,707 | -0.09(-0.66%) |
Oct 10, 2012 | 13.70 | 13.72 | 13.46 | 13.60 | 5,116,910 | -0.10(-0.73%) |
Oct 09, 2012 | 13.96 | 13.98 | 13.65 | 13.70 | 3,093,964 | -0.26(-1.86%) |
Oct 08, 2012 | 13.92 | 14.02 | 13.91 | 13.96 | 2,311,453 | -0.02(-0.14%) |
Oct 05, 2012 | 14.08 | 14.09 | 13.95 | 13.98 | 2,660,622 | -0.04(-0.29%) |
Oct 04, 2012 | 14.11 | 14.16 | 14.01 | 14.02 | 2,112,639 | -0.05(-0.36%) |
Oct 03, 2012 | 14.23 | 14.27 | 14.03 | 14.07 | 2,260,029 | -0.20(-1.40%) |
Oct 02, 2012 | 14.20 | 14.27 | 14.16 | 14.27 | 1,793,615 | +0.12(+0.85%) |
Oct 01, 2012 | 14.20 | 14.22 | 14.11 | 14.15 | 2,043,644 | +0.06(+0.43%) |
Sep 28, 2012 | 14.00 | 14.17 | 14.00 | 14.09 | 1,818,820 | +0.03(+0.21%) |
Sep 27, 2012 | 14.07 | 14.10 | 14.00 | 14.06 | 2,618,276 | +0.03(+0.21%) |
Sep 26, 2012 | 14.15 | 14.18 | 14.02 | 14.03 | 3,791,311 | -0.08(-0.57%) |
Sep 25, 2012 | 14.29 | 14.38 | 14.11 | 14.11 | 2,695,678 | -0.15(-1.05%) |
Sep 24, 2012 | 14.43 | 14.45 | 14.18 | 14.26 | 4,713,428 | -0.62(-4.17%) |
Sep 21, 2012 | 14.77 | 14.88 | 14.68 | 14.88 | 10,005,542 | +0.20(+1.36%) |
Sep 20, 2012 | 14.66 | 14.70 | 14.56 | 14.68 | 3,489,170 | +0.04(+0.27%) |
Sep 19, 2012 | 14.68 | 14.71 | 14.59 | 14.64 | 2,170,754 | +0.01(+0.07%) |
Sep 18, 2012 | 14.62 | 14.63 | 14.54 | 14.63 | 1,967,782 | +0.00(+0.00%) |
Sep 17, 2012 | 14.69 | 14.75 | 14.57 | 14.63 | 3,316,915 | -0.19(-1.28%) |
Sep 14, 2012 | 14.74 | 15.03 | 14.72 | 14.82 | 5,412,682 | +0.14(+0.95%) |
Sep 13, 2012 | 14.60 | 14.71 | 14.50 | 14.68 | 4,200,578 | +0.08(+0.55%) |
Sep 12, 2012 | 14.49 | 14.63 | 14.45 | 14.60 | 5,761,302 | +0.00(+0.00%) |
Sep 11, 2012 | 14.56 | 14.62 | 14.50 | 14.60 | 1,917,406 | +0.02(+0.14%) |
Sep 10, 2012 | 14.48 | 14.66 | 14.47 | 14.58 | 2,396,390 | +0.06(+0.41%) |
Sep 07, 2012 | 14.45 | 14.57 | 14.41 | 14.52 | 2,838,586 | +0.09(+0.62%) |
Sep 06, 2012 | 14.44 | 14.44 | 14.35 | 14.43 | 2,257,989 | +0.02(+0.14%) |
Sep 05, 2012 | 14.48 | 14.48 | 14.35 | 14.41 | 2,189,737 | -0.05(-0.35%) |
Sep 04, 2012 | 14.38 | 14.47 | 14.32 | 14.46 | 1,933,659 | +0.08(+0.56%) |
Aug 31, 2012 | 14.32 | 14.39 | 14.21 | 14.38 | 2,127,812 | +0.19(+1.34%) |
Aug 30, 2012 | 14.26 | 14.27 | 14.19 | 14.19 | 1,355,942 | -0.09(-0.63%) |
Aug 29, 2012 | 14.24 | 14.29 | 14.18 | 14.28 | 2,294,024 | +0.10(+0.71%) |
Aug 27, 2012 | 14.20 | 14.23 | 14.15 | 14.18 | 1,603,509 | +0.02(+0.14%) |
Aug 24, 2012 | 13.97 | 14.20 | 13.96 | 14.16 | 1,817,400 | +0.16(+1.14%) |
Aug 23, 2012 | 13.99 | 14.07 | 13.92 | 14.00 | 1,856,957 | -0.01(-0.07%) |
Aug 22, 2012 | 13.93 | 14.01 | 13.86 | 14.01 | 1,919,292 | +0.11(+0.79%) |
Aug 21, 2012 | 13.97 | 14.01 | 13.89 | 13.90 | 2,537,662 | -0.02(-0.14%) |
Aug 20, 2012 | 14.05 | 14.05 | 13.91 | 13.92 | 3,197,975 | -0.08(-0.57%) |
Aug 17, 2012 | 14.04 | 14.04 | 13.91 | 14.00 | 3,127,200 | -0.03(-0.21%) |
Aug 16, 2012 | 14.10 | 14.12 | 13.97 | 14.03 | 2,726,574 | -0.07(-0.50%) |
Aug 15, 2012 | 14.14 | 14.20 | 14.06 | 14.10 | 2,484,204 | -0.09(-0.63%) |
Aug 14, 2012 | 14.30 | 14.30 | 14.17 | 14.19 | 2,850,801 | -0.07(-0.49%) |
Aug 13, 2012 | 14.18 | 14.31 | 14.17 | 14.26 | 2,387,149 | +0.08(+0.56%) |
Aug 10, 2012 | 14.14 | 14.23 | 14.10 | 14.18 | 1,701,490 | +0.05(+0.35%) |
Aug 09, 2012 | 13.94 | 14.16 | 13.93 | 14.13 | 2,181,102 | +0.18(+1.29%) |
Aug 08, 2012 | 13.90 | 13.98 | 13.80 | 13.95 | 2,620,166 | +0.05(+0.36%) |
Aug 07, 2012 | 14.07 | 14.08 | 13.75 | 13.90 | 3,935,241 | -0.08(-0.57%) |
Aug 06, 2012 | 14.19 | 14.19 | 13.90 | 13.98 | 3,061,346 | -0.18(-1.27%) |
Aug 03, 2012 | 14.25 | 14.31 | 14.14 | 14.16 | 1,749,185 | -0.04(-0.28%) |
Aug 02, 2012 | 14.26 | 14.28 | 14.09 | 14.20 | 3,135,088 | -0.05(-0.35%) |