Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.82 | 10.95 | 10.64 | 10.79 | 21,055,626 | +0.08(+0.77%) |
Oct 26, 2012 | 10.81 | 10.71 | 10.71 | 10.71 | 89,829,928 | -0.13(-1.21%) |
Oct 25, 2012 | 10.75 | 10.87 | 10.71 | 10.84 | 90,854,760 | +0.23(+2.12%) |
Oct 24, 2012 | 10.71 | 10.79 | 10.60 | 10.61 | 20,687,160 | -0.02(-0.20%) |
Oct 23, 2012 | 10.78 | 10.81 | 10.62 | 10.64 | 28,657,986 | -0.29(-2.64%) |
Oct 19, 2012 | 11.25 | 11.25 | 10.83 | 10.92 | 42,290,900 | -0.36(-3.18%) |
Oct 18, 2012 | 11.24 | 11.37 | 11.22 | 11.28 | 34,924,552 | +0.01(+0.08%) |
Oct 17, 2012 | 11.09 | 11.31 | 11.07 | 11.27 | 40,849,848 | +0.22(+2.01%) |
Oct 16, 2012 | 10.71 | 11.10 | 10.68 | 11.05 | 46,648,852 | +0.43(+4.01%) |
Oct 15, 2012 | 10.71 | 10.72 | 10.56 | 10.63 | 24,821,290 | -0.02(-0.14%) |
Oct 12, 2012 | 10.75 | 10.75 | 10.53 | 10.64 | 23,578,424 | -0.11(-1.02%) |
Oct 11, 2012 | 10.67 | 10.86 | 10.59 | 10.75 | 39,726,196 | +0.21(+1.99%) |
Oct 10, 2012 | 10.69 | 10.73 | 10.52 | 10.54 | 25,263,022 | -0.14(-1.28%) |
Oct 09, 2012 | 10.73 | 10.77 | 10.62 | 10.68 | 23,034,440 | -0.03(-0.31%) |
Oct 08, 2012 | 10.64 | 10.72 | 10.57 | 10.71 | 16,590,166 | +0.02(+0.20%) |
Oct 05, 2012 | 10.71 | 10.93 | 10.61 | 10.69 | 46,018,748 | +0.04(+0.40%) |
Oct 04, 2012 | 10.46 | 10.68 | 10.42 | 10.65 | 26,842,194 | +0.23(+2.22%) |
Oct 03, 2012 | 10.42 | 10.47 | 10.30 | 10.42 | 25,680,732 | -0.02(-0.20%) |
Oct 02, 2012 | 10.49 | 10.57 | 10.35 | 10.44 | 37,305,120 | +0.00(+0.00%) |
Oct 01, 2012 | 10.57 | 10.65 | 10.39 | 10.44 | 26,620,616 | -0.04(-0.38%) |
Sep 28, 2012 | 10.41 | 10.55 | 10.38 | 10.48 | 38,476,904 | -0.01(-0.09%) |
Sep 27, 2012 | 10.45 | 10.53 | 10.36 | 10.49 | 31,571,680 | +0.15(+1.47%) |
Sep 26, 2012 | 10.50 | 10.52 | 10.24 | 10.33 | 31,626,056 | -0.22(-2.07%) |
Sep 25, 2012 | 10.83 | 10.89 | 10.55 | 10.55 | 51,564,636 | -0.22(-2.00%) |
Sep 24, 2012 | 10.85 | 10.85 | 10.61 | 10.77 | 31,842,840 | +0.17(+1.58%) |
Sep 21, 2012 | 10.60 | 10.65 | 10.49 | 10.60 | 51,222,448 | +0.05(+0.49%) |
Sep 20, 2012 | 10.53 | 10.58 | 10.45 | 10.55 | 34,897,460 | -0.08(-0.74%) |
Sep 19, 2012 | 10.73 | 10.78 | 10.63 | 10.63 | 23,292,632 | -0.06(-0.57%) |
Sep 18, 2012 | 10.84 | 10.84 | 10.64 | 10.69 | 28,274,992 | -0.23(-2.09%) |
Sep 17, 2012 | 10.95 | 11.10 | 10.87 | 10.92 | 27,558,062 | -0.10(-0.94%) |
Sep 14, 2012 | 10.85 | 11.10 | 10.84 | 11.02 | 41,116,556 | +0.24(+2.23%) |
Sep 13, 2012 | 10.53 | 10.82 | 10.31 | 10.78 | 54,631,112 | +0.25(+2.40%) |
Sep 12, 2012 | 10.84 | 10.95 | 10.43 | 10.53 | 56,270,640 | -0.22(-2.06%) |
Sep 11, 2012 | 10.69 | 10.80 | 10.64 | 10.75 | 14,696,749 | +0.12(+1.09%) |
Sep 10, 2012 | 10.74 | 10.77 | 10.62 | 10.64 | 25,701,808 | -0.09(-0.85%) |
Sep 07, 2012 | 10.71 | 10.88 | 10.68 | 10.73 | 28,515,650 | +0.10(+0.92%) |
Sep 06, 2012 | 10.42 | 10.71 | 10.39 | 10.63 | 32,991,964 | +0.29(+2.79%) |
Sep 05, 2012 | 10.36 | 10.39 | 10.30 | 10.34 | 22,320,114 | +0.00(+0.03%) |
Sep 04, 2012 | 10.38 | 10.43 | 10.27 | 10.34 | 19,503,532 | -0.04(-0.38%) |
Aug 31, 2012 | 10.42 | 10.54 | 10.33 | 10.38 | 19,363,842 | +0.04(+0.41%) |
Aug 30, 2012 | 10.32 | 10.38 | 10.21 | 10.33 | 18,888,032 | -0.06(-0.56%) |
Aug 29, 2012 | 10.45 | 10.49 | 10.33 | 10.39 | 20,954,094 | -0.07(-0.64%) |
Aug 27, 2012 | 10.55 | 10.57 | 10.42 | 10.46 | 19,446,384 | -0.08(-0.72%) |
Aug 24, 2012 | 10.42 | 10.60 | 10.40 | 10.53 | 17,845,540 | +0.06(+0.58%) |
Aug 23, 2012 | 10.57 | 10.59 | 10.45 | 10.47 | 26,201,266 | -0.12(-1.15%) |
Aug 22, 2012 | 10.74 | 10.79 | 10.51 | 10.60 | 27,332,604 | -0.15(-1.36%) |
Aug 21, 2012 | 10.66 | 10.91 | 10.66 | 10.74 | 36,281,968 | +0.10(+0.97%) |
Aug 20, 2012 | 10.57 | 10.64 | 10.51 | 10.64 | 20,952,426 | +0.06(+0.57%) |
Aug 17, 2012 | 10.54 | 10.58 | 10.45 | 10.58 | 24,310,432 | +0.06(+0.61%) |
Aug 16, 2012 | 10.59 | 10.66 | 10.49 | 10.51 | 30,804,804 | -0.06(-0.60%) |
Aug 15, 2012 | 10.57 | 10.64 | 10.49 | 10.58 | 24,079,090 | -0.06(-0.54%) |
Aug 14, 2012 | 10.71 | 10.72 | 10.59 | 10.64 | 22,813,918 | +0.00(+0.03%) |
Aug 13, 2012 | 10.57 | 10.65 | 10.48 | 10.63 | 18,542,922 | +0.00(+0.00%) |
Aug 10, 2012 | 10.51 | 10.66 | 10.47 | 10.63 | 18,798,930 | +0.10(+0.92%) |
Aug 09, 2012 | 10.44 | 10.63 | 10.40 | 10.53 | 23,904,392 | +0.08(+0.73%) |
Aug 08, 2012 | 10.34 | 10.50 | 10.31 | 10.46 | 22,749,522 | +0.03(+0.26%) |
Aug 07, 2012 | 10.23 | 10.46 | 10.17 | 10.43 | 36,512,888 | +0.26(+2.57%) |
Aug 06, 2012 | 10.08 | 10.32 | 10.08 | 10.17 | 26,669,590 | +0.08(+0.78%) |
Aug 03, 2012 | 9.814 | 10.18 | 9.802 | 10.09 | 43,685,344 | +0.45(+4.70%) |
Aug 02, 2012 | 9.218 | 9.881 | 9.215 | 9.638 | 57,754,760 | +0.39(+4.17%) |