Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.68 | 11.76 | 11.59 | 11.67 | 2,026,634 | +0.08(+0.65%) |
Oct 26, 2012 | 11.60 | 11.60 | 11.60 | 11.60 | 3,434,232 | +0.02(+0.17%) |
Oct 25, 2012 | 11.50 | 11.58 | 11.42 | 11.58 | 1,646,718 | +0.27(+2.41%) |
Oct 24, 2012 | 11.35 | 11.40 | 11.24 | 11.30 | 1,012,245 | -0.01(-0.11%) |
Oct 23, 2012 | 11.35 | 11.39 | 11.27 | 11.31 | 1,278,892 | -0.11(-0.93%) |
Oct 19, 2012 | 11.64 | 11.69 | 11.42 | 11.42 | 3,933,868 | -0.24(-2.03%) |
Oct 18, 2012 | 11.66 | 11.69 | 11.59 | 11.66 | 1,046,648 | +0.00(+0.00%) |
Oct 17, 2012 | 11.58 | 11.67 | 11.55 | 11.66 | 1,061,459 | +0.11(+0.95%) |
Oct 16, 2012 | 11.49 | 11.56 | 11.46 | 11.55 | 1,221,210 | +0.12(+1.07%) |
Oct 15, 2012 | 11.36 | 11.45 | 11.35 | 11.43 | 1,238,212 | +0.09(+0.80%) |
Oct 12, 2012 | 11.51 | 11.55 | 11.32 | 11.34 | 1,221,358 | -0.11(-1.00%) |
Oct 11, 2012 | 11.47 | 11.52 | 11.45 | 11.45 | 1,200,597 | +0.04(+0.31%) |
Oct 10, 2012 | 11.42 | 11.50 | 11.38 | 11.41 | 1,130,686 | -0.00(-0.04%) |
Oct 09, 2012 | 11.51 | 11.55 | 11.41 | 11.42 | 1,042,977 | -0.11(-0.99%) |
Oct 08, 2012 | 11.54 | 11.57 | 11.46 | 11.53 | 918,322 | -0.05(-0.41%) |
Oct 05, 2012 | 11.62 | 11.68 | 11.54 | 11.58 | 1,580,973 | +0.02(+0.20%) |
Oct 04, 2012 | 11.66 | 11.69 | 11.54 | 11.56 | 2,068,912 | -0.07(-0.57%) |
Oct 03, 2012 | 11.68 | 11.70 | 11.58 | 11.62 | 2,906,307 | -0.07(-0.64%) |
Oct 02, 2012 | 11.64 | 11.74 | 11.63 | 11.70 | 2,917,390 | +0.08(+0.71%) |
Oct 01, 2012 | 11.51 | 11.62 | 11.47 | 11.62 | 1,827,663 | +0.12(+1.03%) |
Sep 28, 2012 | 11.45 | 11.52 | 11.36 | 11.50 | 1,898,640 | +0.01(+0.07%) |
Sep 27, 2012 | 11.45 | 11.50 | 11.36 | 11.49 | 1,234,682 | +0.06(+0.52%) |
Sep 26, 2012 | 11.43 | 11.51 | 11.41 | 11.43 | 1,109,257 | +0.02(+0.14%) |
Sep 25, 2012 | 11.53 | 11.56 | 11.40 | 11.41 | 1,576,014 | -0.13(-1.09%) |
Sep 24, 2012 | 11.49 | 11.59 | 11.45 | 11.54 | 1,835,028 | +0.04(+0.38%) |
Sep 21, 2012 | 11.60 | 11.60 | 11.49 | 11.50 | 2,152,239 | -0.07(-0.65%) |
Sep 20, 2012 | 11.53 | 11.62 | 11.51 | 11.57 | 1,343,787 | +0.02(+0.20%) |
Sep 19, 2012 | 11.48 | 11.62 | 11.47 | 11.55 | 1,496,916 | +0.05(+0.48%) |
Sep 18, 2012 | 11.45 | 11.51 | 11.43 | 11.49 | 2,033,498 | +0.02(+0.17%) |
Sep 17, 2012 | 11.39 | 11.47 | 11.39 | 11.47 | 2,068,928 | +0.08(+0.69%) |
Sep 14, 2012 | 11.47 | 11.56 | 11.35 | 11.39 | 2,591,171 | -0.09(-0.75%) |
Sep 13, 2012 | 11.42 | 11.51 | 11.36 | 11.48 | 1,997,483 | +0.07(+0.59%) |
Sep 12, 2012 | 11.47 | 11.50 | 11.39 | 11.41 | 1,949,159 | -0.02(-0.14%) |
Sep 11, 2012 | 11.45 | 11.46 | 11.39 | 11.43 | 1,525,815 | +0.01(+0.07%) |
Sep 10, 2012 | 11.37 | 11.46 | 11.37 | 11.42 | 1,695,284 | +0.00(+0.03%) |
Sep 07, 2012 | 11.39 | 11.42 | 11.36 | 11.42 | 1,585,861 | +0.03(+0.24%) |
Sep 06, 2012 | 11.29 | 11.40 | 11.28 | 11.39 | 2,696,232 | +0.15(+1.33%) |
Sep 05, 2012 | 11.38 | 11.39 | 11.24 | 11.24 | 2,052,949 | -0.13(-1.14%) |
Sep 04, 2012 | 11.27 | 11.38 | 11.23 | 11.37 | 2,210,513 | +0.08(+0.70%) |
Aug 31, 2012 | 11.27 | 11.32 | 11.21 | 11.29 | 1,538,096 | +0.08(+0.74%) |
Aug 30, 2012 | 11.26 | 11.26 | 11.17 | 11.21 | 1,550,319 | -0.08(-0.73%) |
Aug 29, 2012 | 11.36 | 11.36 | 11.25 | 11.29 | 1,858,439 | +0.03(+0.28%) |
Aug 27, 2012 | 11.30 | 11.35 | 11.25 | 11.26 | 2,057,702 | -0.05(-0.49%) |
Aug 24, 2012 | 11.34 | 11.36 | 11.25 | 11.32 | 2,099,086 | -0.02(-0.14%) |
Aug 23, 2012 | 11.38 | 11.40 | 11.11 | 11.33 | 3,557,724 | +0.16(+1.41%) |
Aug 22, 2012 | 11.18 | 11.27 | 11.11 | 11.17 | 2,789,597 | -0.04(-0.32%) |
Aug 21, 2012 | 11.21 | 11.30 | 11.19 | 11.21 | 3,374,979 | +0.02(+0.14%) |
Aug 20, 2012 | 11.25 | 11.25 | 11.19 | 11.19 | 1,926,297 | -0.07(-0.59%) |
Aug 17, 2012 | 11.18 | 11.27 | 11.15 | 11.26 | 2,256,942 | +0.10(+0.88%) |
Aug 16, 2012 | 11.22 | 11.24 | 11.07 | 11.16 | 2,481,737 | -0.06(-0.56%) |
Aug 15, 2012 | 11.17 | 11.24 | 11.15 | 11.23 | 1,492,913 | +0.06(+0.56%) |
Aug 14, 2012 | 11.14 | 11.18 | 11.08 | 11.16 | 1,897,320 | +0.07(+0.64%) |
Aug 13, 2012 | 11.11 | 11.14 | 11.04 | 11.09 | 1,431,221 | -0.04(-0.32%) |
Aug 10, 2012 | 11.07 | 11.13 | 10.96 | 11.13 | 1,801,007 | +0.02(+0.14%) |
Aug 09, 2012 | 11.06 | 11.18 | 11.03 | 11.11 | 2,739,836 | +0.04(+0.32%) |
Aug 08, 2012 | 10.91 | 11.10 | 10.88 | 11.08 | 2,720,830 | +0.16(+1.44%) |
Aug 07, 2012 | 10.92 | 10.96 | 10.84 | 10.92 | 1,776,414 | +0.01(+0.11%) |
Aug 06, 2012 | 11.01 | 11.04 | 10.86 | 10.91 | 2,866,388 | -0.10(-0.93%) |
Aug 03, 2012 | 10.91 | 11.07 | 10.90 | 11.01 | 2,916,955 | +0.20(+1.89%) |
Aug 02, 2012 | 10.84 | 10.88 | 10.73 | 10.81 | 2,491,399 | -0.07(-0.65%) |