Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.36 | 11.43 | 11.17 | 11.29 | 4,429,688 | +0.11(+0.99%) |
Oct 26, 2012 | 11.20 | 11.18 | 11.18 | 11.18 | 1,730,673 | -0.00(-0.04%) |
Oct 25, 2012 | 11.29 | 11.38 | 11.14 | 11.18 | 2,254,082 | +0.07(+0.64%) |
Oct 24, 2012 | 11.12 | 11.14 | 11.02 | 11.11 | 2,050,583 | -0.04(-0.32%) |
Oct 23, 2012 | 11.16 | 11.19 | 11.03 | 11.15 | 1,739,222 | -0.00(-0.04%) |
Oct 19, 2012 | 11.23 | 11.37 | 11.08 | 11.15 | 1,979,319 | -0.10(-0.86%) |
Oct 18, 2012 | 11.29 | 11.37 | 11.25 | 11.25 | 3,435,388 | -0.01(-0.12%) |
Oct 17, 2012 | 11.61 | 11.62 | 11.15 | 11.26 | 4,194,590 | -0.08(-0.74%) |
Oct 16, 2012 | 11.41 | 11.56 | 11.18 | 11.35 | 6,941,821 | -0.27(-2.36%) |
Oct 15, 2012 | 11.55 | 11.70 | 11.48 | 11.62 | 2,478,736 | +0.02(+0.19%) |
Oct 12, 2012 | 11.63 | 11.80 | 11.53 | 11.60 | 2,017,458 | -0.19(-1.57%) |
Oct 11, 2012 | 11.88 | 11.88 | 11.79 | 11.79 | 727,729 | -0.04(-0.34%) |
Oct 10, 2012 | 11.80 | 11.86 | 11.77 | 11.83 | 809,843 | +0.04(+0.38%) |
Oct 09, 2012 | 11.96 | 12.03 | 11.71 | 11.78 | 997,970 | -0.15(-1.30%) |
Oct 08, 2012 | 11.85 | 11.94 | 11.83 | 11.94 | 1,144,516 | +0.02(+0.15%) |
Oct 05, 2012 | 11.93 | 12.03 | 11.91 | 11.92 | 1,211,503 | +0.00(+0.04%) |
Oct 04, 2012 | 11.82 | 12.07 | 11.76 | 11.91 | 2,662,623 | +0.13(+1.13%) |
Oct 03, 2012 | 11.59 | 11.83 | 11.54 | 11.78 | 1,733,578 | +0.19(+1.64%) |
Oct 02, 2012 | 11.56 | 11.60 | 11.51 | 11.59 | 822,094 | +0.07(+0.58%) |
Oct 01, 2012 | 11.51 | 11.60 | 11.42 | 11.53 | 1,958,355 | +0.00(+0.04%) |
Sep 28, 2012 | 11.50 | 11.60 | 11.40 | 11.52 | 1,470,490 | -0.03(-0.23%) |
Sep 27, 2012 | 11.49 | 11.58 | 11.42 | 11.55 | 1,003,116 | +0.07(+0.62%) |
Sep 26, 2012 | 11.53 | 11.61 | 11.47 | 11.48 | 1,149,001 | -0.06(-0.54%) |
Sep 25, 2012 | 11.61 | 11.68 | 11.48 | 11.54 | 1,760,765 | -0.03(-0.27%) |
Sep 24, 2012 | 11.60 | 11.65 | 11.56 | 11.57 | 1,282,352 | -0.09(-0.76%) |
Sep 21, 2012 | 11.72 | 11.76 | 11.64 | 11.66 | 1,996,700 | -0.00(-0.04%) |
Sep 20, 2012 | 11.64 | 11.73 | 11.53 | 11.66 | 957,982 | -0.06(-0.53%) |
Sep 19, 2012 | 11.62 | 11.77 | 11.49 | 11.72 | 1,361,144 | +0.17(+1.49%) |
Sep 18, 2012 | 11.71 | 11.71 | 11.51 | 11.55 | 1,178,002 | -0.17(-1.43%) |
Sep 17, 2012 | 11.72 | 11.84 | 11.71 | 11.72 | 1,140,972 | -0.07(-0.56%) |
Sep 14, 2012 | 11.80 | 11.89 | 11.73 | 11.79 | 1,642,191 | +0.00(+0.00%) |
Sep 13, 2012 | 11.68 | 11.84 | 11.64 | 11.79 | 1,069,390 | +0.09(+0.76%) |
Sep 12, 2012 | 11.62 | 11.75 | 11.56 | 11.70 | 2,222,003 | +0.08(+0.68%) |
Sep 11, 2012 | 11.50 | 11.63 | 11.29 | 11.62 | 1,756,375 | +0.26(+2.26%) |
Sep 10, 2012 | 11.58 | 11.60 | 11.36 | 11.36 | 1,722,581 | -0.24(-2.09%) |
Sep 07, 2012 | 11.72 | 11.80 | 11.59 | 11.60 | 678,513 | -0.10(-0.87%) |
Sep 06, 2012 | 11.64 | 11.76 | 11.64 | 11.71 | 925,905 | +0.13(+1.15%) |
Sep 05, 2012 | 11.66 | 11.69 | 11.55 | 11.57 | 1,001,174 | -0.04(-0.34%) |
Sep 04, 2012 | 11.57 | 11.65 | 11.45 | 11.61 | 1,249,689 | +0.02(+0.15%) |
Aug 31, 2012 | 11.60 | 11.64 | 11.51 | 11.60 | 1,108,551 | +0.05(+0.46%) |
Aug 30, 2012 | 11.36 | 11.56 | 11.34 | 11.54 | 1,293,146 | +0.13(+1.12%) |
Aug 29, 2012 | 11.46 | 11.49 | 11.35 | 11.41 | 1,193,343 | -0.04(-0.31%) |
Aug 27, 2012 | 11.44 | 11.50 | 11.37 | 11.45 | 1,083,822 | +0.04(+0.35%) |
Aug 24, 2012 | 11.29 | 11.43 | 11.29 | 11.41 | 958,244 | +0.06(+0.55%) |
Aug 23, 2012 | 11.34 | 11.41 | 11.30 | 11.35 | 1,642,333 | -0.06(-0.54%) |
Aug 22, 2012 | 11.27 | 11.41 | 11.27 | 11.41 | 2,375,025 | +0.14(+1.25%) |
Aug 21, 2012 | 11.27 | 11.33 | 11.24 | 11.27 | 2,209,127 | +0.00(+0.00%) |
Aug 20, 2012 | 11.27 | 11.32 | 11.03 | 11.27 | 1,245,537 | -0.07(-0.62%) |
Aug 17, 2012 | 11.32 | 11.36 | 11.30 | 11.34 | 1,023,597 | +0.00(+0.04%) |
Aug 16, 2012 | 11.30 | 11.38 | 11.23 | 11.34 | 943,653 | +0.00(+0.00%) |
Aug 15, 2012 | 11.16 | 11.34 | 11.14 | 11.34 | 1,172,209 | +0.19(+1.71%) |
Aug 14, 2012 | 11.05 | 11.28 | 11.05 | 11.14 | 1,815,799 | +0.17(+1.53%) |
Aug 13, 2012 | 11.03 | 11.08 | 10.96 | 10.98 | 1,226,628 | -0.08(-0.76%) |
Aug 10, 2012 | 11.02 | 11.08 | 10.94 | 11.06 | 1,056,165 | -0.00(-0.04%) |
Aug 09, 2012 | 11.06 | 11.13 | 10.97 | 11.07 | 1,111,815 | +0.01(+0.08%) |
Aug 08, 2012 | 11.12 | 11.18 | 11.05 | 11.06 | 1,695,614 | -0.11(-1.03%) |
Aug 07, 2012 | 11.28 | 11.33 | 11.14 | 11.17 | 2,051,796 | -0.08(-0.67%) |
Aug 06, 2012 | 11.24 | 11.32 | 11.19 | 11.25 | 1,158,793 | +0.01(+0.06%) |
Aug 03, 2012 | 11.24 | 11.34 | 11.19 | 11.24 | 1,763,645 | +0.09(+0.83%) |
Aug 02, 2012 | 10.96 | 11.15 | 10.88 | 11.15 | 1,614,435 | +0.05(+0.48%) |