Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.13 | 13.37 | 12.87 | 12.93 | 2,055,724 | -0.21(-1.60%) |
Oct 26, 2012 | 13.19 | 13.14 | 13.14 | 13.14 | 1,745,000 | -0.01(-0.08%) |
Oct 25, 2012 | 13.16 | 13.52 | 13.09 | 13.15 | 2,525,934 | +0.11(+0.84%) |
Oct 24, 2012 | 13.29 | 13.31 | 12.89 | 13.04 | 1,468,406 | -0.14(-1.06%) |
Oct 23, 2012 | 13.25 | 13.34 | 13.08 | 13.18 | 2,440,785 | -0.40(-2.95%) |
Oct 19, 2012 | 13.67 | 13.68 | 13.47 | 13.58 | 3,021,987 | -0.09(-0.66%) |
Oct 18, 2012 | 13.56 | 13.81 | 13.46 | 13.67 | 2,753,614 | +0.07(+0.51%) |
Oct 17, 2012 | 13.68 | 13.76 | 13.57 | 13.60 | 2,314,916 | -0.07(-0.51%) |
Oct 16, 2012 | 13.80 | 13.80 | 13.63 | 13.67 | 1,390,102 | -0.08(-0.58%) |
Oct 15, 2012 | 13.80 | 13.88 | 13.68 | 13.75 | 3,366,340 | +0.01(+0.07%) |
Oct 12, 2012 | 13.86 | 13.90 | 13.65 | 13.74 | 2,418,007 | -0.16(-1.15%) |
Oct 11, 2012 | 13.91 | 14.23 | 13.76 | 13.90 | 5,396,555 | +0.01(+0.07%) |
Oct 10, 2012 | 13.65 | 14.01 | 13.52 | 13.89 | 6,074,213 | +0.32(+2.36%) |
Oct 09, 2012 | 13.82 | 13.92 | 13.50 | 13.57 | 5,691,822 | -0.28(-2.02%) |
Oct 08, 2012 | 14.12 | 14.14 | 13.59 | 13.85 | 5,770,880 | +0.52(+3.90%) |
Oct 05, 2012 | 12.99 | 13.38 | 12.76 | 13.33 | 6,576,048 | +0.33(+2.54%) |
Oct 04, 2012 | 12.85 | 13.23 | 12.61 | 13.00 | 3,563,227 | +0.22(+1.72%) |
Oct 03, 2012 | 12.90 | 12.98 | 12.61 | 12.78 | 2,697,231 | -0.12(-0.93%) |
Oct 02, 2012 | 12.84 | 12.95 | 12.58 | 12.90 | 4,634,288 | +0.06(+0.47%) |
Oct 01, 2012 | 12.85 | 13.20 | 12.70 | 12.84 | 10,423,083 | +0.42(+3.38%) |
Sep 28, 2012 | 10.84 | 13.17 | 10.76 | 12.42 | 21,916,216 | +1.54(+14.15%) |
Sep 27, 2012 | 10.61 | 10.90 | 10.49 | 10.88 | 2,053,227 | +0.31(+2.93%) |
Sep 26, 2012 | 10.79 | 10.80 | 10.45 | 10.57 | 2,336,923 | -0.21(-1.95%) |
Sep 25, 2012 | 10.91 | 11.03 | 10.74 | 10.78 | 2,438,572 | -0.12(-1.10%) |
Sep 24, 2012 | 10.75 | 11.17 | 10.74 | 10.90 | 1,848,220 | +0.13(+1.21%) |
Sep 21, 2012 | 10.94 | 11.00 | 10.72 | 10.77 | 3,279,857 | -0.09(-0.83%) |
Sep 20, 2012 | 10.84 | 10.97 | 10.73 | 10.86 | 1,366,910 | -0.03(-0.28%) |
Sep 19, 2012 | 11.02 | 11.18 | 10.87 | 10.89 | 1,410,005 | -0.15(-1.36%) |
Sep 18, 2012 | 11.18 | 11.22 | 11.01 | 11.04 | 1,792,635 | -0.19(-1.69%) |
Sep 17, 2012 | 11.47 | 11.47 | 11.21 | 11.23 | 1,252,744 | -0.25(-2.18%) |
Sep 14, 2012 | 11.50 | 11.75 | 11.44 | 11.48 | 1,982,453 | -0.02(-0.17%) |
Sep 13, 2012 | 11.21 | 11.65 | 11.16 | 11.50 | 2,005,672 | +0.26(+2.31%) |
Sep 12, 2012 | 11.35 | 11.47 | 11.16 | 11.24 | 2,058,729 | -0.08(-0.71%) |
Sep 11, 2012 | 11.10 | 11.47 | 10.97 | 11.32 | 3,228,842 | +0.12(+1.07%) |
Sep 10, 2012 | 10.90 | 11.22 | 10.88 | 11.20 | 2,036,086 | +0.30(+2.75%) |
Sep 07, 2012 | 10.79 | 11.00 | 10.71 | 10.90 | 1,369,136 | +0.11(+1.02%) |
Sep 06, 2012 | 10.73 | 10.94 | 10.69 | 10.79 | 1,597,351 | +0.01(+0.09%) |
Sep 05, 2012 | 10.51 | 10.81 | 10.39 | 10.78 | 2,784,957 | +0.31(+2.96%) |
Sep 04, 2012 | 10.50 | 10.68 | 10.39 | 10.47 | 3,395,042 | -0.03(-0.29%) |
Aug 31, 2012 | 10.49 | 10.70 | 10.39 | 10.50 | 2,775,872 | +0.05(+0.48%) |
Aug 30, 2012 | 10.40 | 10.50 | 10.20 | 10.45 | 2,102,858 | +0.02(+0.19%) |
Aug 29, 2012 | 10.40 | 10.54 | 10.33 | 10.43 | 1,190,397 | +0.05(+0.48%) |
Aug 27, 2012 | 10.59 | 10.66 | 10.33 | 10.38 | 1,666,168 | -0.12(-1.14%) |
Aug 24, 2012 | 10.75 | 10.79 | 10.48 | 10.50 | 1,899,641 | -0.28(-2.60%) |
Aug 23, 2012 | 10.76 | 10.86 | 10.65 | 10.78 | 2,329,448 | +0.00(+0.00%) |
Aug 22, 2012 | 10.90 | 11.04 | 10.65 | 10.78 | 5,035,103 | -0.11(-1.01%) |
Aug 21, 2012 | 11.04 | 11.11 | 10.82 | 10.89 | 2,111,589 | -0.12(-1.09%) |
Aug 20, 2012 | 11.34 | 11.34 | 10.99 | 11.01 | 2,013,882 | -0.32(-2.82%) |
Aug 17, 2012 | 11.53 | 11.64 | 11.29 | 11.33 | 1,898,489 | -0.25(-2.16%) |
Aug 16, 2012 | 11.45 | 11.60 | 11.31 | 11.58 | 3,360,402 | +0.12(+1.05%) |
Aug 15, 2012 | 11.20 | 11.59 | 11.12 | 11.46 | 2,780,612 | +0.23(+2.05%) |
Aug 14, 2012 | 11.40 | 11.49 | 11.14 | 11.23 | 1,917,678 | -0.12(-1.06%) |
Aug 13, 2012 | 11.42 | 11.58 | 11.09 | 11.35 | 2,872,691 | -0.11(-0.96%) |
Aug 10, 2012 | 11.31 | 11.80 | 11.26 | 11.46 | 5,305,014 | +0.09(+0.79%) |
Aug 09, 2012 | 11.02 | 11.73 | 10.90 | 11.37 | 16,443,245 | +1.77(+18.44%) |
Aug 08, 2012 | 9.240 | 9.750 | 9.200 | 9.600 | 5,849,180 | +0.36(+3.90%) |
Aug 07, 2012 | 9.180 | 9.360 | 9.130 | 9.240 | 5,656,576 | +0.09(+0.98%) |
Aug 06, 2012 | 9.220 | 9.280 | 9.100 | 9.150 | 2,968,930 | -0.04(-0.44%) |
Aug 03, 2012 | 9.250 | 9.300 | 9.130 | 9.190 | 1,654,343 | +0.09(+0.99%) |
Aug 02, 2012 | 9.060 | 9.210 | 8.950 | 9.100 | 1,595,069 | -0.08(-0.87%) |