Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.18 | 10.30 | 10.11 | 10.24 | 3,871,021 | +0.08(+0.77%) |
Oct 26, 2012 | 10.25 | 10.16 | 10.16 | 10.16 | 4,325,544 | -0.11(-1.07%) |
Oct 25, 2012 | 10.36 | 10.42 | 10.10 | 10.27 | 2,234,090 | +0.09(+0.86%) |
Oct 24, 2012 | 10.31 | 10.35 | 10.12 | 10.18 | 1,951,734 | -0.06(-0.59%) |
Oct 23, 2012 | 10.17 | 10.27 | 9.994 | 10.24 | 3,350,497 | -0.11(-1.08%) |
Oct 19, 2012 | 10.60 | 10.62 | 10.26 | 10.36 | 4,594,677 | -0.42(-3.86%) |
Oct 18, 2012 | 10.88 | 10.94 | 10.77 | 10.77 | 2,960,318 | -0.13(-1.21%) |
Oct 17, 2012 | 10.75 | 10.94 | 10.71 | 10.90 | 3,180,171 | +0.19(+1.79%) |
Oct 16, 2012 | 10.66 | 10.74 | 10.63 | 10.71 | 2,909,041 | +0.15(+1.43%) |
Oct 15, 2012 | 10.48 | 10.56 | 10.34 | 10.56 | 3,127,455 | +0.15(+1.43%) |
Oct 12, 2012 | 10.59 | 10.65 | 10.38 | 10.41 | 2,576,666 | -0.17(-1.61%) |
Oct 11, 2012 | 10.67 | 10.76 | 10.55 | 10.58 | 2,614,517 | +0.06(+0.55%) |
Oct 10, 2012 | 10.56 | 10.61 | 10.45 | 10.52 | 2,583,615 | -0.03(-0.30%) |
Oct 09, 2012 | 10.81 | 10.83 | 10.51 | 10.56 | 4,137,634 | -0.25(-2.32%) |
Oct 08, 2012 | 10.81 | 10.88 | 10.76 | 10.81 | 3,612,425 | -0.14(-1.31%) |
Oct 05, 2012 | 11.07 | 11.24 | 10.87 | 10.95 | 2,379,403 | -0.03(-0.24%) |
Oct 04, 2012 | 10.90 | 10.98 | 10.71 | 10.98 | 3,581,079 | +0.16(+1.48%) |
Oct 03, 2012 | 10.90 | 10.97 | 10.71 | 10.82 | 3,750,480 | -0.04(-0.36%) |
Oct 02, 2012 | 10.95 | 10.97 | 10.75 | 10.86 | 2,655,969 | +0.02(+0.18%) |
Oct 01, 2012 | 10.89 | 11.06 | 10.75 | 10.84 | 5,981,230 | +0.11(+1.00%) |
Sep 28, 2012 | 10.86 | 10.92 | 10.73 | 10.73 | 2,741,682 | -0.22(-1.98%) |
Sep 27, 2012 | 10.80 | 11.01 | 10.69 | 10.95 | 2,579,546 | +0.24(+2.25%) |
Sep 26, 2012 | 10.89 | 10.90 | 10.62 | 10.70 | 4,108,540 | -0.14(-1.30%) |
Sep 25, 2012 | 11.30 | 11.32 | 10.81 | 10.85 | 5,442,818 | -0.32(-2.86%) |
Sep 24, 2012 | 11.15 | 11.29 | 11.08 | 11.16 | 5,484,984 | -0.07(-0.61%) |
Sep 21, 2012 | 11.37 | 11.38 | 11.22 | 11.23 | 3,707,085 | +0.08(+0.70%) |
Sep 20, 2012 | 11.13 | 11.20 | 11.00 | 11.15 | 3,519,541 | -0.10(-0.93%) |
Sep 19, 2012 | 11.33 | 11.37 | 11.22 | 11.26 | 2,450,643 | -0.03(-0.30%) |
Sep 18, 2012 | 11.30 | 11.34 | 11.20 | 11.29 | 3,431,756 | -0.07(-0.62%) |
Sep 17, 2012 | 11.37 | 11.42 | 11.25 | 11.36 | 2,706,683 | -0.10(-0.89%) |
Sep 14, 2012 | 11.33 | 11.61 | 11.33 | 11.47 | 4,114,786 | +0.21(+1.90%) |
Sep 13, 2012 | 11.00 | 11.40 | 10.89 | 11.25 | 5,170,797 | +0.27(+2.48%) |
Sep 12, 2012 | 10.97 | 11.01 | 10.82 | 10.98 | 3,726,625 | +0.13(+1.17%) |
Sep 11, 2012 | 10.82 | 10.99 | 10.81 | 10.85 | 3,267,951 | +0.04(+0.41%) |
Sep 10, 2012 | 10.89 | 10.96 | 10.79 | 10.81 | 2,614,986 | -0.09(-0.85%) |
Sep 07, 2012 | 10.80 | 10.95 | 10.77 | 10.90 | 3,406,212 | +0.17(+1.54%) |
Sep 06, 2012 | 10.49 | 10.83 | 10.48 | 10.74 | 5,620,763 | +0.37(+3.57%) |
Sep 05, 2012 | 10.40 | 10.47 | 10.31 | 10.37 | 4,991,134 | +0.00(+0.00%) |
Sep 04, 2012 | 10.14 | 10.45 | 9.980 | 10.37 | 87,762,400 | +0.25(+2.43%) |
Aug 31, 2012 | 10.21 | 10.22 | 9.928 | 10.12 | 4,034,123 | +0.09(+0.87%) |
Aug 30, 2012 | 10.14 | 10.15 | 9.999 | 10.03 | 3,861,997 | -0.21(-2.09%) |
Aug 29, 2012 | 10.22 | 10.33 | 10.13 | 10.25 | 3,815,881 | +0.16(+1.59%) |
Aug 27, 2012 | 10.15 | 10.19 | 9.989 | 10.09 | 3,271,223 | +0.06(+0.63%) |
Aug 24, 2012 | 9.933 | 10.10 | 9.875 | 10.02 | 3,125,487 | +0.03(+0.34%) |
Aug 23, 2012 | 10.11 | 10.11 | 9.898 | 9.989 | 3,621,659 | -0.12(-1.23%) |
Aug 22, 2012 | 10.17 | 10.22 | 10.05 | 10.11 | 4,153,747 | -0.10(-0.98%) |
Aug 21, 2012 | 10.33 | 10.52 | 10.15 | 10.21 | 4,443,241 | +0.01(+0.10%) |
Aug 20, 2012 | 10.24 | 10.26 | 10.10 | 10.20 | 2,988,114 | -0.07(-0.69%) |
Aug 17, 2012 | 10.15 | 10.31 | 10.10 | 10.27 | 3,547,793 | +0.16(+1.56%) |
Aug 16, 2012 | 9.897 | 10.17 | 9.812 | 10.12 | 2,365,644 | +0.21(+2.09%) |
Aug 15, 2012 | 9.700 | 9.916 | 9.685 | 9.909 | 2,681,069 | +0.15(+1.52%) |
Aug 14, 2012 | 9.926 | 9.955 | 9.673 | 9.761 | 3,445,420 | -0.05(-0.52%) |
Aug 13, 2012 | 9.809 | 9.851 | 9.585 | 9.812 | 2,665,083 | -0.02(-0.25%) |
Aug 10, 2012 | 9.795 | 9.865 | 9.734 | 9.836 | 1,974,841 | -0.06(-0.64%) |
Aug 09, 2012 | 9.800 | 9.948 | 9.780 | 9.899 | 2,852,213 | +0.09(+0.92%) |
Aug 08, 2012 | 9.753 | 9.901 | 9.736 | 9.809 | 2,094,404 | -0.02(-0.17%) |
Aug 07, 2012 | 9.826 | 9.989 | 9.768 | 9.826 | 6,022,957 | +0.17(+1.71%) |
Aug 06, 2012 | 9.542 | 9.764 | 9.512 | 9.661 | 3,694,691 | +0.14(+1.48%) |
Aug 03, 2012 | 9.364 | 9.610 | 9.288 | 9.520 | 7,213,788 | +0.44(+4.80%) |
Aug 02, 2012 | 8.965 | 9.201 | 8.955 | 9.084 | 10,160,781 | -0.04(-0.45%) |