Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.00 | 14.05 | 13.68 | 13.72 | 4,600,760 | -0.23(-1.64%) |
Oct 26, 2012 | 14.17 | 13.95 | 13.95 | 13.95 | 4,675,417 | -0.36(-2.55%) |
Oct 25, 2012 | 14.11 | 14.61 | 14.04 | 14.32 | 6,102,413 | +0.05(+0.36%) |
Oct 24, 2012 | 14.43 | 14.95 | 14.13 | 14.27 | 4,898,757 | -0.01(-0.06%) |
Oct 23, 2012 | 14.26 | 14.32 | 13.94 | 14.28 | 3,221,664 | -0.41(-2.77%) |
Oct 19, 2012 | 14.98 | 15.00 | 14.66 | 14.68 | 4,730,469 | -0.42(-2.78%) |
Oct 18, 2012 | 15.05 | 15.26 | 14.88 | 15.10 | 4,699,750 | -0.01(-0.08%) |
Oct 17, 2012 | 14.60 | 15.15 | 14.31 | 15.12 | 4,114,968 | +0.42(+2.89%) |
Oct 16, 2012 | 14.40 | 14.95 | 14.36 | 14.69 | 4,685,969 | +0.34(+2.36%) |
Oct 15, 2012 | 14.38 | 14.41 | 14.09 | 14.35 | 2,617,807 | -0.04(-0.30%) |
Oct 12, 2012 | 14.22 | 14.56 | 13.83 | 14.39 | 4,172,286 | +0.09(+0.60%) |
Oct 11, 2012 | 13.91 | 14.40 | 13.78 | 14.31 | 4,432,235 | +0.56(+4.07%) |
Oct 10, 2012 | 13.89 | 14.11 | 13.69 | 13.75 | 4,674,448 | -0.28(-2.00%) |
Oct 09, 2012 | 13.44 | 14.40 | 13.44 | 14.03 | 8,422,053 | +0.56(+4.16%) |
Oct 08, 2012 | 13.11 | 13.72 | 13.02 | 13.47 | 5,783,533 | +0.35(+2.65%) |
Oct 05, 2012 | 13.15 | 13.34 | 12.92 | 13.12 | 4,518,105 | -0.01(-0.06%) |
Oct 04, 2012 | 12.88 | 13.26 | 12.83 | 13.13 | 5,029,635 | +0.34(+2.69%) |
Oct 03, 2012 | 13.25 | 13.38 | 12.68 | 12.79 | 4,926,406 | -0.61(-4.59%) |
Oct 02, 2012 | 13.30 | 13.44 | 13.02 | 13.40 | 5,984,258 | +0.05(+0.38%) |
Oct 01, 2012 | 13.38 | 13.65 | 13.33 | 13.35 | 3,861,447 | -0.07(-0.51%) |
Sep 28, 2012 | 13.50 | 13.61 | 13.33 | 13.42 | 4,277,665 | -0.13(-0.94%) |
Sep 27, 2012 | 13.55 | 13.67 | 13.36 | 13.55 | 4,238,163 | +0.11(+0.82%) |
Sep 26, 2012 | 13.66 | 13.66 | 13.25 | 13.44 | 6,949,724 | -0.30(-2.16%) |
Sep 25, 2012 | 14.67 | 14.75 | 13.69 | 13.73 | 7,012,407 | -0.89(-6.09%) |
Sep 24, 2012 | 14.55 | 14.82 | 14.53 | 14.62 | 3,660,885 | -0.19(-1.26%) |
Sep 21, 2012 | 14.51 | 14.82 | 14.46 | 14.81 | 6,598,620 | +0.14(+0.92%) |
Sep 20, 2012 | 14.39 | 14.70 | 14.17 | 14.67 | 8,080,791 | +0.20(+1.41%) |
Sep 19, 2012 | 14.62 | 14.68 | 14.41 | 14.47 | 4,088,110 | -0.14(-0.93%) |
Sep 18, 2012 | 14.63 | 14.67 | 14.46 | 14.61 | 5,375,642 | -0.09(-0.63%) |
Sep 17, 2012 | 14.69 | 14.89 | 14.52 | 14.70 | 5,576,980 | -0.09(-0.63%) |
Sep 14, 2012 | 14.60 | 15.06 | 14.53 | 14.79 | 3,507,466 | +0.34(+2.33%) |
Sep 13, 2012 | 13.87 | 14.54 | 13.57 | 14.46 | 6,871,998 | +0.59(+4.24%) |
Sep 12, 2012 | 13.71 | 14.01 | 13.71 | 13.87 | 3,729,178 | +0.18(+1.30%) |
Sep 11, 2012 | 13.34 | 13.73 | 13.34 | 13.69 | 3,019,076 | +0.41(+3.06%) |
Sep 10, 2012 | 13.53 | 13.73 | 13.24 | 13.28 | 3,444,772 | -0.33(-2.42%) |
Sep 07, 2012 | 13.53 | 13.88 | 13.46 | 13.61 | 6,255,600 | +0.31(+2.35%) |
Sep 06, 2012 | 13.01 | 13.47 | 12.99 | 13.30 | 4,907,851 | +0.41(+3.22%) |
Sep 05, 2012 | 12.68 | 13.27 | 12.57 | 12.89 | 7,581,966 | +0.27(+2.14%) |
Sep 04, 2012 | 12.84 | 12.87 | 12.34 | 12.62 | 3,194,767 | -0.23(-1.78%) |
Aug 31, 2012 | 12.84 | 12.98 | 12.67 | 12.84 | 2,957,758 | +0.16(+1.27%) |
Aug 30, 2012 | 12.71 | 12.73 | 12.44 | 12.68 | 2,191,964 | -0.10(-0.79%) |
Aug 29, 2012 | 12.95 | 12.95 | 12.70 | 12.79 | 1,916,781 | -0.33(-2.51%) |
Aug 27, 2012 | 13.33 | 13.35 | 13.06 | 13.12 | 2,111,468 | -0.13(-0.96%) |
Aug 24, 2012 | 13.11 | 13.29 | 12.84 | 13.24 | 4,900,537 | +0.08(+0.58%) |
Aug 23, 2012 | 13.66 | 13.79 | 13.17 | 13.17 | 3,809,948 | -0.51(-3.71%) |
Aug 22, 2012 | 13.72 | 13.95 | 13.53 | 13.67 | 3,479,449 | -0.10(-0.74%) |
Aug 21, 2012 | 13.85 | 14.08 | 13.72 | 13.77 | 2,176,076 | -0.01(-0.06%) |
Aug 20, 2012 | 13.64 | 13.96 | 13.63 | 13.78 | 4,312,083 | +0.14(+0.99%) |
Aug 17, 2012 | 13.55 | 13.74 | 13.55 | 13.65 | 3,532,455 | +0.03(+0.19%) |
Aug 16, 2012 | 13.49 | 13.72 | 13.43 | 13.62 | 4,431,210 | +0.17(+1.26%) |
Aug 15, 2012 | 13.69 | 13.74 | 13.37 | 13.45 | 4,321,728 | -0.28(-2.03%) |
Aug 14, 2012 | 13.99 | 14.11 | 13.66 | 13.73 | 4,616,699 | -0.17(-1.22%) |
Aug 13, 2012 | 14.10 | 14.12 | 13.80 | 13.90 | 5,050,360 | -0.26(-1.85%) |
Aug 10, 2012 | 14.04 | 14.17 | 13.91 | 14.16 | 3,738,738 | -0.01(-0.06%) |
Aug 09, 2012 | 13.61 | 14.30 | 13.58 | 14.17 | 5,821,615 | +0.59(+4.36%) |
Aug 08, 2012 | 13.50 | 13.66 | 13.46 | 13.58 | 3,254,480 | +0.00(+0.00%) |
Aug 07, 2012 | 13.36 | 13.90 | 13.36 | 13.58 | 4,343,186 | +0.31(+2.36%) |
Aug 06, 2012 | 13.25 | 13.51 | 13.22 | 13.27 | 2,958,154 | +0.09(+0.71%) |
Aug 03, 2012 | 13.13 | 13.31 | 13.01 | 13.17 | 3,218,970 | +0.26(+2.03%) |
Aug 02, 2012 | 13.05 | 13.20 | 12.68 | 12.91 | 3,984,982 | -0.31(-2.37%) |