Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.97 | 11.39 | 10.97 | 11.20 | 8,855,882 | +0.36(+3.36%) |
Oct 26, 2012 | 11.00 | 10.84 | 10.84 | 10.84 | 8,054,866 | -0.23(-2.08%) |
Oct 25, 2012 | 11.73 | 11.82 | 11.02 | 11.07 | 8,164,124 | -0.46(-3.99%) |
Oct 24, 2012 | 11.32 | 11.55 | 11.17 | 11.53 | 10,175,726 | +0.36(+3.19%) |
Oct 23, 2012 | 10.76 | 11.22 | 10.64 | 11.17 | 8,256,348 | +0.01(+0.07%) |
Oct 19, 2012 | 11.38 | 11.40 | 11.10 | 11.17 | 5,745,247 | -0.09(-0.79%) |
Oct 18, 2012 | 11.11 | 11.38 | 11.00 | 11.26 | 8,087,277 | +0.14(+1.27%) |
Oct 17, 2012 | 11.13 | 11.55 | 11.06 | 11.11 | 9,137,401 | +0.15(+1.35%) |
Oct 16, 2012 | 11.09 | 11.19 | 10.87 | 10.97 | 6,356,106 | -0.01(-0.07%) |
Oct 15, 2012 | 10.63 | 11.00 | 10.55 | 10.97 | 6,123,388 | +0.36(+3.36%) |
Oct 12, 2012 | 10.66 | 10.72 | 10.44 | 10.62 | 4,354,229 | +0.00(+0.00%) |
Oct 11, 2012 | 10.77 | 10.88 | 10.57 | 10.62 | 6,561,936 | -0.01(-0.14%) |
Oct 10, 2012 | 10.78 | 11.05 | 10.59 | 10.63 | 11,162,153 | -0.21(-1.95%) |
Oct 09, 2012 | 11.44 | 11.44 | 10.72 | 10.84 | 14,321,501 | -0.67(-5.78%) |
Oct 08, 2012 | 11.73 | 11.76 | 11.40 | 11.51 | 5,266,173 | -0.30(-2.50%) |
Oct 05, 2012 | 12.00 | 12.07 | 11.75 | 11.80 | 3,935,560 | -0.03(-0.25%) |
Oct 04, 2012 | 11.85 | 11.99 | 11.72 | 11.83 | 4,544,504 | +0.07(+0.63%) |
Oct 03, 2012 | 11.47 | 11.81 | 11.38 | 11.76 | 6,890,296 | +0.40(+3.51%) |
Oct 02, 2012 | 11.39 | 11.54 | 11.23 | 11.36 | 5,847,108 | +0.02(+0.19%) |
Oct 01, 2012 | 11.21 | 11.43 | 11.10 | 11.34 | 10,375,183 | +0.21(+1.93%) |
Sep 28, 2012 | 11.26 | 11.35 | 11.06 | 11.12 | 6,491,996 | -0.19(-1.70%) |
Sep 27, 2012 | 11.13 | 11.40 | 10.95 | 11.32 | 8,355,328 | +0.24(+2.20%) |
Sep 26, 2012 | 11.49 | 11.54 | 11.02 | 11.07 | 10,809,922 | -0.41(-3.60%) |
Sep 25, 2012 | 11.86 | 11.90 | 11.46 | 11.49 | 7,282,561 | -0.30(-2.51%) |
Sep 24, 2012 | 12.10 | 12.10 | 11.69 | 11.78 | 11,636,074 | -0.23(-1.91%) |
Sep 21, 2012 | 12.08 | 12.18 | 11.81 | 12.01 | 13,767,554 | +0.13(+1.06%) |
Sep 20, 2012 | 11.66 | 11.97 | 11.58 | 11.88 | 8,737,126 | +0.13(+1.13%) |
Sep 19, 2012 | 11.55 | 11.88 | 11.54 | 11.75 | 13,036,560 | +0.20(+1.73%) |
Sep 18, 2012 | 11.45 | 11.65 | 11.41 | 11.55 | 6,698,217 | +0.08(+0.71%) |
Sep 17, 2012 | 11.68 | 11.68 | 11.35 | 11.47 | 6,023,952 | -0.21(-1.77%) |
Sep 14, 2012 | 11.37 | 11.98 | 11.35 | 11.68 | 10,287,814 | +0.35(+3.07%) |
Sep 13, 2012 | 10.88 | 11.53 | 10.68 | 11.33 | 10,054,101 | +0.43(+3.93%) |
Sep 12, 2012 | 10.66 | 10.95 | 10.64 | 10.90 | 6,517,182 | +0.25(+2.36%) |
Sep 11, 2012 | 10.52 | 10.69 | 10.48 | 10.65 | 6,830,167 | +0.17(+1.62%) |
Sep 10, 2012 | 10.44 | 10.64 | 10.40 | 10.48 | 6,902,064 | +0.02(+0.21%) |
Sep 07, 2012 | 10.22 | 10.49 | 10.17 | 10.46 | 4,980,915 | +0.26(+2.54%) |
Sep 06, 2012 | 10.02 | 10.24 | 10.01 | 10.20 | 5,293,947 | +0.25(+2.53%) |
Sep 05, 2012 | 10.41 | 10.42 | 9.919 | 9.948 | 9,429,752 | -0.44(-4.20%) |
Sep 04, 2012 | 10.47 | 10.56 | 10.28 | 10.38 | 5,983,726 | -0.08(-0.78%) |
Aug 31, 2012 | 10.29 | 10.52 | 10.18 | 10.47 | 4,107,425 | +0.30(+2.91%) |
Aug 30, 2012 | 10.16 | 10.24 | 10.13 | 10.17 | 3,315,228 | -0.09(-0.86%) |
Aug 29, 2012 | 10.23 | 10.34 | 10.18 | 10.26 | 4,030,125 | +0.02(+0.22%) |
Aug 27, 2012 | 10.47 | 10.50 | 10.24 | 10.24 | 5,355,298 | -0.21(-1.98%) |
Aug 24, 2012 | 10.24 | 10.50 | 10.11 | 10.44 | 7,326,261 | +0.15(+1.44%) |
Aug 23, 2012 | 10.22 | 10.45 | 10.19 | 10.30 | 6,580,612 | +0.04(+0.43%) |
Aug 22, 2012 | 9.993 | 10.35 | 9.993 | 10.25 | 7,058,023 | +0.16(+1.61%) |
Aug 21, 2012 | 10.15 | 10.32 | 10.000 | 10.09 | 7,144,050 | -0.01(-0.07%) |
Aug 20, 2012 | 10.25 | 10.30 | 10.04 | 10.10 | 7,115,679 | -0.17(-1.66%) |
Aug 17, 2012 | 10.34 | 10.38 | 10.13 | 10.27 | 8,129,104 | +0.08(+0.80%) |
Aug 16, 2012 | 9.741 | 10.28 | 9.623 | 10.18 | 10,055,041 | +0.44(+4.47%) |
Aug 15, 2012 | 9.586 | 9.782 | 9.468 | 9.749 | 7,230,087 | +0.16(+1.62%) |
Aug 14, 2012 | 9.579 | 9.808 | 9.520 | 9.593 | 7,946,329 | +0.11(+1.17%) |
Aug 13, 2012 | 9.579 | 9.653 | 9.379 | 9.483 | 5,151,337 | -0.10(-1.08%) |
Aug 10, 2012 | 9.630 | 9.697 | 9.527 | 9.586 | 4,126,997 | -0.10(-0.99%) |
Aug 09, 2012 | 9.667 | 9.756 | 9.560 | 9.682 | 5,944,160 | +0.01(+0.15%) |
Aug 08, 2012 | 9.475 | 9.697 | 9.409 | 9.667 | 5,440,726 | +0.15(+1.55%) |
Aug 07, 2012 | 9.364 | 9.601 | 9.283 | 9.520 | 6,098,501 | +0.23(+2.47%) |
Aug 06, 2012 | 9.453 | 9.453 | 9.224 | 9.290 | 6,934,608 | -0.10(-1.10%) |
Aug 03, 2012 | 9.135 | 9.512 | 9.098 | 9.394 | 10,748,760 | +0.52(+5.92%) |
Aug 02, 2012 | 8.655 | 8.936 | 8.522 | 8.869 | 8,637,971 | +0.04(+0.50%) |