Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.65 | 11.76 | 11.52 | 11.62 | 4,721,597 | -0.03(-0.28%) |
Oct 26, 2012 | 11.71 | 11.65 | 11.65 | 11.65 | 2,691,976 | -0.04(-0.34%) |
Oct 25, 2012 | 11.61 | 11.73 | 11.59 | 11.69 | 2,562,083 | +0.18(+1.54%) |
Oct 24, 2012 | 11.63 | 11.65 | 11.49 | 11.52 | 2,938,594 | -0.09(-0.79%) |
Oct 23, 2012 | 11.52 | 11.65 | 11.48 | 11.61 | 4,090,787 | +0.37(+3.33%) |
Oct 19, 2012 | 11.25 | 11.32 | 11.23 | 11.23 | 3,195,527 | -0.12(-1.04%) |
Oct 18, 2012 | 11.29 | 11.37 | 11.27 | 11.35 | 3,060,266 | +0.07(+0.58%) |
Oct 17, 2012 | 11.29 | 11.35 | 11.24 | 11.29 | 2,879,663 | +0.05(+0.41%) |
Oct 16, 2012 | 11.23 | 11.27 | 11.17 | 11.24 | 2,695,300 | +0.06(+0.53%) |
Oct 15, 2012 | 11.20 | 11.22 | 11.06 | 11.18 | 3,635,797 | +0.07(+0.65%) |
Oct 12, 2012 | 11.13 | 11.27 | 11.09 | 11.11 | 7,040,603 | -0.03(-0.24%) |
Oct 11, 2012 | 11.06 | 11.17 | 10.95 | 11.14 | 7,233,671 | +0.19(+1.74%) |
Oct 10, 2012 | 11.14 | 11.29 | 10.85 | 10.95 | 17,725,660 | -0.62(-5.39%) |
Oct 09, 2012 | 11.71 | 11.71 | 11.54 | 11.57 | 3,612,220 | -0.13(-1.12%) |
Oct 08, 2012 | 11.78 | 11.80 | 11.69 | 11.70 | 3,451,020 | -0.09(-0.78%) |
Oct 05, 2012 | 11.77 | 11.85 | 11.71 | 11.79 | 3,223,586 | +0.05(+0.39%) |
Oct 04, 2012 | 11.70 | 11.79 | 11.66 | 11.75 | 2,907,768 | +0.09(+0.79%) |
Oct 03, 2012 | 11.60 | 11.73 | 11.60 | 11.65 | 3,689,661 | +0.08(+0.68%) |
Oct 02, 2012 | 11.55 | 11.66 | 11.53 | 11.58 | 4,504,186 | -0.01(-0.06%) |
Oct 01, 2012 | 11.42 | 11.64 | 11.35 | 11.58 | 6,652,698 | +0.20(+1.79%) |
Sep 28, 2012 | 11.37 | 11.41 | 11.24 | 11.38 | 4,395,321 | +0.00(+0.00%) |
Sep 27, 2012 | 11.23 | 11.44 | 11.15 | 11.38 | 6,880,508 | +0.21(+1.88%) |
Sep 26, 2012 | 11.13 | 11.23 | 11.08 | 11.17 | 4,609,469 | +0.04(+0.35%) |
Sep 25, 2012 | 11.27 | 11.28 | 11.12 | 11.13 | 7,576,371 | -0.10(-0.88%) |
Sep 24, 2012 | 11.12 | 11.24 | 11.10 | 11.23 | 5,628,520 | +0.07(+0.59%) |
Sep 21, 2012 | 11.25 | 11.27 | 11.16 | 11.16 | 5,116,554 | -0.01(-0.06%) |
Sep 20, 2012 | 11.15 | 11.25 | 11.10 | 11.17 | 4,887,803 | -0.01(-0.12%) |
Sep 19, 2012 | 11.07 | 11.23 | 11.03 | 11.18 | 6,000,697 | +0.10(+0.89%) |
Sep 18, 2012 | 11.00 | 11.08 | 10.97 | 11.08 | 3,831,912 | +0.11(+1.02%) |
Sep 17, 2012 | 11.08 | 11.10 | 10.90 | 10.97 | 5,830,704 | -0.14(-1.30%) |
Sep 14, 2012 | 11.03 | 11.17 | 10.97 | 11.12 | 5,183,359 | +0.12(+1.07%) |
Sep 13, 2012 | 10.84 | 11.01 | 10.78 | 11.00 | 5,188,499 | +0.18(+1.70%) |
Sep 12, 2012 | 10.78 | 10.85 | 10.70 | 10.81 | 5,065,904 | +0.11(+0.98%) |
Sep 11, 2012 | 10.69 | 10.74 | 10.59 | 10.71 | 6,247,664 | +0.01(+0.06%) |
Sep 10, 2012 | 10.61 | 10.72 | 10.59 | 10.70 | 6,009,923 | +0.11(+1.04%) |
Sep 07, 2012 | 10.52 | 10.61 | 10.46 | 10.59 | 3,668,236 | +0.05(+0.49%) |
Sep 06, 2012 | 10.64 | 10.64 | 10.31 | 10.54 | 12,420,341 | +0.01(+0.12%) |
Sep 05, 2012 | 10.69 | 10.70 | 10.51 | 10.53 | 3,927,546 | -0.18(-1.64%) |
Sep 04, 2012 | 10.72 | 10.81 | 10.59 | 10.70 | 8,697,236 | -0.04(-0.36%) |
Aug 31, 2012 | 10.77 | 10.83 | 10.68 | 10.74 | 8,626,373 | +0.01(+0.06%) |
Aug 30, 2012 | 10.60 | 10.86 | 10.57 | 10.74 | 10,597,164 | +0.14(+1.29%) |
Aug 29, 2012 | 10.50 | 10.66 | 10.47 | 10.60 | 2,640,028 | +0.06(+0.62%) |
Aug 27, 2012 | 10.61 | 10.65 | 10.53 | 10.53 | 2,658,420 | -0.07(-0.67%) |
Aug 24, 2012 | 10.58 | 10.64 | 10.52 | 10.61 | 2,857,377 | -0.01(-0.12%) |
Aug 23, 2012 | 10.75 | 10.75 | 10.61 | 10.62 | 4,003,704 | -0.14(-1.27%) |
Aug 22, 2012 | 10.83 | 10.88 | 10.70 | 10.75 | 3,949,338 | -0.10(-0.96%) |
Aug 21, 2012 | 11.00 | 11.03 | 10.85 | 10.86 | 6,043,297 | -0.14(-1.30%) |
Aug 20, 2012 | 10.70 | 11.01 | 10.69 | 11.00 | 9,873,296 | +0.31(+2.91%) |
Aug 17, 2012 | 10.71 | 10.75 | 10.64 | 10.69 | 3,584,564 | +0.00(+0.00%) |
Aug 16, 2012 | 10.57 | 10.70 | 10.53 | 10.69 | 2,767,321 | +0.14(+1.29%) |
Aug 15, 2012 | 10.51 | 10.56 | 10.48 | 10.55 | 1,610,120 | +0.01(+0.12%) |
Aug 14, 2012 | 10.54 | 10.61 | 10.51 | 10.54 | 2,661,620 | +0.03(+0.25%) |
Aug 13, 2012 | 10.40 | 10.51 | 10.39 | 10.51 | 2,154,493 | +0.06(+0.62%) |
Aug 10, 2012 | 10.45 | 10.50 | 10.39 | 10.45 | 1,808,950 | -0.01(-0.06%) |
Aug 09, 2012 | 10.39 | 10.50 | 10.34 | 10.46 | 3,999,800 | +0.08(+0.81%) |
Aug 08, 2012 | 10.33 | 10.48 | 10.33 | 10.37 | 4,567,142 | +0.03(+0.31%) |
Aug 07, 2012 | 10.36 | 10.42 | 10.29 | 10.34 | 5,946,236 | +0.00(+0.00%) |
Aug 06, 2012 | 10.33 | 10.46 | 10.30 | 10.34 | 4,942,614 | +0.02(+0.19%) |
Aug 03, 2012 | 10.24 | 10.41 | 10.21 | 10.32 | 3,490,566 | +0.20(+1.99%) |
Aug 02, 2012 | 10.34 | 10.37 | 10.07 | 10.12 | 6,881,273 | -0.26(-2.50%) |