Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.01 | 11.43 | 11.01 | 11.24 | 8,823,712 | +0.37(+3.36%) |
Oct 26, 2012 | 11.04 | 10.88 | 10.88 | 10.88 | 8,025,606 | -0.23(-2.08%) |
Oct 25, 2012 | 11.77 | 11.86 | 11.06 | 11.11 | 8,134,467 | -0.46(-3.99%) |
Oct 24, 2012 | 11.36 | 11.59 | 11.21 | 11.57 | 10,138,762 | +0.36(+3.19%) |
Oct 23, 2012 | 10.80 | 11.26 | 10.68 | 11.21 | 8,226,356 | +0.01(+0.07%) |
Oct 19, 2012 | 11.42 | 11.45 | 11.14 | 11.21 | 5,724,376 | -0.09(-0.79%) |
Oct 18, 2012 | 11.15 | 11.42 | 11.04 | 11.30 | 8,057,899 | +0.14(+1.27%) |
Oct 17, 2012 | 11.17 | 11.59 | 11.10 | 11.15 | 9,104,208 | +0.15(+1.35%) |
Oct 16, 2012 | 11.13 | 11.23 | 10.91 | 11.01 | 6,333,016 | -0.01(-0.07%) |
Oct 15, 2012 | 10.67 | 11.04 | 10.59 | 11.01 | 6,101,144 | +0.36(+3.36%) |
Oct 12, 2012 | 10.70 | 10.76 | 10.48 | 10.66 | 4,338,411 | +0.00(+0.00%) |
Oct 11, 2012 | 10.80 | 10.92 | 10.61 | 10.66 | 6,538,098 | -0.01(-0.14%) |
Oct 10, 2012 | 10.82 | 11.09 | 10.63 | 10.67 | 11,121,605 | -0.20(-1.88%) |
Oct 09, 2012 | 11.48 | 11.48 | 10.75 | 10.88 | 14,278,368 | -0.67(-5.78%) |
Oct 08, 2012 | 11.76 | 11.79 | 11.43 | 11.54 | 5,250,313 | -0.30(-2.50%) |
Oct 05, 2012 | 12.03 | 12.11 | 11.79 | 11.84 | 3,923,707 | -0.03(-0.25%) |
Oct 04, 2012 | 11.88 | 12.02 | 11.76 | 11.87 | 4,530,817 | +0.07(+0.63%) |
Oct 03, 2012 | 11.51 | 11.85 | 11.42 | 11.79 | 6,869,544 | +0.40(+3.51%) |
Oct 02, 2012 | 11.42 | 11.57 | 11.27 | 11.39 | 5,829,498 | +0.02(+0.20%) |
Oct 01, 2012 | 11.25 | 11.46 | 11.13 | 11.37 | 10,343,936 | +0.21(+1.93%) |
Sep 28, 2012 | 11.29 | 11.38 | 11.09 | 11.16 | 6,472,444 | -0.19(-1.70%) |
Sep 27, 2012 | 11.16 | 11.43 | 10.98 | 11.35 | 8,330,164 | +0.24(+2.20%) |
Sep 26, 2012 | 11.53 | 11.58 | 11.05 | 11.11 | 10,777,366 | -0.42(-3.60%) |
Sep 25, 2012 | 11.89 | 11.94 | 11.50 | 11.52 | 7,260,628 | -0.30(-2.51%) |
Sep 24, 2012 | 12.14 | 12.14 | 11.72 | 11.82 | 11,601,029 | -0.23(-1.91%) |
Sep 21, 2012 | 12.11 | 12.22 | 11.84 | 12.05 | 13,726,090 | +0.13(+1.06%) |
Sep 20, 2012 | 11.69 | 12.01 | 11.62 | 11.92 | 8,710,812 | +0.13(+1.13%) |
Sep 19, 2012 | 11.59 | 11.91 | 11.58 | 11.79 | 12,997,297 | +0.20(+1.73%) |
Sep 18, 2012 | 11.48 | 11.69 | 11.45 | 11.59 | 6,678,044 | +0.08(+0.71%) |
Sep 17, 2012 | 11.71 | 11.71 | 11.39 | 11.51 | 6,005,810 | -0.21(-1.77%) |
Sep 14, 2012 | 11.40 | 12.01 | 11.39 | 11.71 | 10,256,830 | +0.35(+3.07%) |
Sep 13, 2012 | 10.91 | 11.56 | 10.71 | 11.36 | 10,023,821 | +0.43(+3.93%) |
Sep 12, 2012 | 10.69 | 10.98 | 10.67 | 10.93 | 6,497,554 | +0.25(+2.36%) |
Sep 11, 2012 | 10.55 | 10.72 | 10.52 | 10.68 | 6,809,597 | +0.17(+1.62%) |
Sep 10, 2012 | 10.47 | 10.67 | 10.43 | 10.51 | 6,881,277 | +0.02(+0.21%) |
Sep 07, 2012 | 10.25 | 10.52 | 10.20 | 10.49 | 4,965,914 | +0.26(+2.54%) |
Sep 06, 2012 | 10.05 | 10.27 | 10.04 | 10.23 | 5,278,003 | +0.25(+2.53%) |
Sep 05, 2012 | 10.45 | 10.45 | 9.949 | 9.978 | 9,401,352 | -0.44(-4.20%) |
Sep 04, 2012 | 10.50 | 10.59 | 10.31 | 10.42 | 5,965,705 | -0.08(-0.78%) |
Aug 31, 2012 | 10.32 | 10.55 | 10.21 | 10.50 | 4,095,054 | +0.30(+2.91%) |
Aug 30, 2012 | 10.19 | 10.27 | 10.16 | 10.20 | 3,305,243 | -0.09(-0.86%) |
Aug 29, 2012 | 10.26 | 10.37 | 10.22 | 10.29 | 4,017,988 | +0.02(+0.22%) |
Aug 27, 2012 | 10.50 | 10.53 | 10.27 | 10.27 | 5,339,169 | -0.21(-1.98%) |
Aug 24, 2012 | 10.27 | 10.53 | 10.14 | 10.47 | 7,304,197 | +0.15(+1.44%) |
Aug 23, 2012 | 10.25 | 10.48 | 10.22 | 10.33 | 6,560,793 | +0.04(+0.43%) |
Aug 22, 2012 | 10.02 | 10.38 | 10.02 | 10.28 | 7,036,767 | +0.16(+1.61%) |
Aug 21, 2012 | 10.18 | 10.35 | 10.03 | 10.12 | 7,122,534 | -0.01(-0.07%) |
Aug 20, 2012 | 10.28 | 10.33 | 10.07 | 10.13 | 7,094,248 | -0.17(-1.66%) |
Aug 17, 2012 | 10.37 | 10.41 | 10.16 | 10.30 | 8,104,621 | +0.08(+0.80%) |
Aug 16, 2012 | 9.771 | 10.31 | 9.652 | 10.22 | 10,024,758 | +0.44(+4.47%) |
Aug 15, 2012 | 9.615 | 9.812 | 9.496 | 9.778 | 7,208,312 | +0.16(+1.62%) |
Aug 14, 2012 | 9.608 | 9.837 | 9.548 | 9.622 | 7,922,397 | +0.11(+1.17%) |
Aug 13, 2012 | 9.608 | 9.682 | 9.407 | 9.511 | 5,135,822 | -0.10(-1.08%) |
Aug 10, 2012 | 9.660 | 9.726 | 9.556 | 9.615 | 4,114,568 | -0.10(-0.99%) |
Aug 09, 2012 | 9.697 | 9.786 | 9.589 | 9.711 | 5,926,258 | +0.01(+0.15%) |
Aug 08, 2012 | 9.504 | 9.726 | 9.437 | 9.697 | 5,424,340 | +0.15(+1.55%) |
Aug 07, 2012 | 9.393 | 9.630 | 9.311 | 9.548 | 6,080,134 | +0.23(+2.47%) |
Aug 06, 2012 | 9.482 | 9.482 | 9.252 | 9.319 | 6,913,723 | -0.10(-1.10%) |
Aug 03, 2012 | 9.163 | 9.541 | 9.126 | 9.422 | 10,716,388 | +0.53(+5.92%) |
Aug 02, 2012 | 8.681 | 8.963 | 8.548 | 8.896 | 8,611,956 | +0.04(+0.50%) |