Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.51 | 10.75 | 10.51 | 10.74 | 3,915,471 | +0.23(+2.17%) |
Oct 26, 2012 | 10.40 | 10.51 | 10.51 | 10.51 | 8,331,588 | -0.27(-2.50%) |
Oct 25, 2012 | 10.58 | 10.89 | 10.44 | 10.78 | 3,517,420 | +0.33(+3.12%) |
Oct 24, 2012 | 10.54 | 10.62 | 10.35 | 10.45 | 1,648,988 | +0.01(+0.08%) |
Oct 23, 2012 | 10.49 | 10.49 | 10.25 | 10.44 | 2,518,619 | -0.08(-0.78%) |
Oct 19, 2012 | 10.71 | 10.84 | 10.45 | 10.53 | 2,268,047 | -0.32(-2.93%) |
Oct 18, 2012 | 10.75 | 10.93 | 10.71 | 10.84 | 1,743,274 | +0.04(+0.38%) |
Oct 17, 2012 | 10.61 | 10.81 | 10.54 | 10.80 | 1,309,439 | +0.22(+2.08%) |
Oct 16, 2012 | 10.38 | 10.59 | 10.31 | 10.58 | 1,083,274 | +0.27(+2.61%) |
Oct 15, 2012 | 10.35 | 10.40 | 10.19 | 10.31 | 2,393,368 | -0.01(-0.08%) |
Oct 12, 2012 | 10.32 | 10.40 | 10.22 | 10.32 | 1,438,191 | -0.01(-0.08%) |
Oct 11, 2012 | 10.31 | 10.41 | 10.22 | 10.33 | 2,068,663 | +0.18(+1.77%) |
Oct 10, 2012 | 10.38 | 10.42 | 10.08 | 10.15 | 4,189,616 | -0.42(-3.94%) |
Oct 09, 2012 | 10.60 | 10.65 | 10.54 | 10.57 | 2,010,249 | -0.05(-0.46%) |
Oct 08, 2012 | 10.56 | 10.67 | 10.53 | 10.62 | 1,755,817 | -0.06(-0.54%) |
Oct 05, 2012 | 10.78 | 10.93 | 10.62 | 10.67 | 2,455,593 | -0.02(-0.15%) |
Oct 04, 2012 | 10.37 | 10.69 | 10.19 | 10.69 | 4,456,547 | +0.37(+3.56%) |
Oct 03, 2012 | 10.24 | 10.42 | 10.10 | 10.32 | 2,656,090 | +0.11(+1.12%) |
Oct 02, 2012 | 10.17 | 10.24 | 9.898 | 10.21 | 4,061,456 | +0.11(+1.13%) |
Oct 01, 2012 | 10.13 | 10.30 | 10.02 | 10.09 | 3,494,151 | +0.06(+0.57%) |
Sep 28, 2012 | 9.987 | 10.19 | 9.938 | 10.04 | 3,006,586 | -0.04(-0.40%) |
Sep 27, 2012 | 10.12 | 10.20 | 10.000 | 10.08 | 2,174,676 | +0.02(+0.16%) |
Sep 26, 2012 | 10.14 | 10.23 | 10.00 | 10.06 | 2,379,186 | -0.11(-1.04%) |
Sep 25, 2012 | 10.82 | 10.84 | 10.17 | 10.17 | 2,939,040 | -0.57(-5.32%) |
Sep 24, 2012 | 10.88 | 10.88 | 10.67 | 10.74 | 2,404,413 | -0.24(-2.23%) |
Sep 21, 2012 | 11.12 | 11.15 | 10.92 | 10.98 | 3,248,168 | +0.08(+0.75%) |
Sep 20, 2012 | 10.71 | 10.93 | 10.51 | 10.90 | 2,910,897 | +0.03(+0.30%) |
Sep 19, 2012 | 10.98 | 11.06 | 10.85 | 10.87 | 4,199,885 | -0.21(-1.91%) |
Sep 18, 2012 | 11.20 | 11.28 | 10.85 | 11.08 | 2,266,774 | -0.17(-1.52%) |
Sep 17, 2012 | 11.47 | 11.53 | 11.15 | 11.25 | 1,785,380 | -0.33(-2.89%) |
Sep 14, 2012 | 11.37 | 11.61 | 11.14 | 11.59 | 3,876,447 | +0.24(+2.16%) |
Sep 13, 2012 | 11.38 | 11.44 | 10.96 | 11.34 | 4,459,291 | -0.01(-0.07%) |
Sep 12, 2012 | 11.66 | 11.75 | 11.30 | 11.35 | 2,830,824 | -0.35(-3.00%) |
Sep 11, 2012 | 11.55 | 11.73 | 11.50 | 11.70 | 1,559,940 | +0.21(+1.85%) |
Sep 10, 2012 | 11.74 | 11.83 | 11.49 | 11.49 | 1,807,466 | -0.33(-2.83%) |
Sep 07, 2012 | 11.65 | 11.83 | 11.62 | 11.82 | 1,919,993 | +0.24(+2.04%) |
Sep 06, 2012 | 11.30 | 11.64 | 11.19 | 11.59 | 2,013,167 | +0.42(+3.72%) |
Sep 05, 2012 | 11.15 | 11.24 | 11.02 | 11.17 | 1,110,715 | +0.05(+0.44%) |
Sep 04, 2012 | 11.16 | 11.19 | 10.93 | 11.12 | 1,674,974 | -0.02(-0.22%) |
Aug 31, 2012 | 11.24 | 11.30 | 11.05 | 11.15 | 964,938 | +0.07(+0.66%) |
Aug 30, 2012 | 11.23 | 11.29 | 11.06 | 11.07 | 1,082,162 | -0.25(-2.23%) |
Aug 29, 2012 | 10.99 | 11.38 | 10.96 | 11.33 | 2,616,386 | +0.20(+1.83%) |
Aug 27, 2012 | 11.09 | 11.20 | 11.00 | 11.12 | 914,265 | +0.09(+0.81%) |
Aug 24, 2012 | 11.10 | 11.11 | 10.93 | 11.03 | 1,462,232 | -0.07(-0.59%) |
Aug 23, 2012 | 11.35 | 11.40 | 11.08 | 11.10 | 1,799,270 | -0.30(-2.65%) |
Aug 22, 2012 | 11.52 | 11.55 | 11.30 | 11.40 | 1,370,442 | -0.20(-1.69%) |
Aug 21, 2012 | 11.70 | 11.82 | 11.52 | 11.59 | 1,409,551 | -0.07(-0.56%) |
Aug 20, 2012 | 11.83 | 11.84 | 11.51 | 11.66 | 1,172,778 | -0.17(-1.45%) |
Aug 17, 2012 | 11.76 | 12.03 | 11.64 | 11.83 | 2,465,450 | +0.03(+0.28%) |
Aug 16, 2012 | 11.46 | 11.88 | 11.46 | 11.80 | 2,340,456 | +0.32(+2.77%) |
Aug 15, 2012 | 11.23 | 11.62 | 11.20 | 11.48 | 1,999,847 | +0.20(+1.81%) |
Aug 14, 2012 | 11.35 | 11.44 | 11.20 | 11.28 | 2,052,775 | +0.06(+0.51%) |
Aug 13, 2012 | 11.06 | 11.25 | 11.01 | 11.22 | 1,785,989 | +0.09(+0.81%) |
Aug 10, 2012 | 10.94 | 11.16 | 10.94 | 11.13 | 1,485,008 | +0.09(+0.81%) |
Aug 09, 2012 | 10.87 | 11.15 | 10.87 | 11.04 | 1,709,547 | +0.13(+1.20%) |
Aug 08, 2012 | 10.88 | 11.03 | 10.75 | 10.91 | 1,364,371 | -0.05(-0.45%) |
Aug 07, 2012 | 10.73 | 11.06 | 10.73 | 10.96 | 2,690,529 | +0.30(+2.82%) |
Aug 06, 2012 | 10.29 | 10.74 | 10.28 | 10.66 | 1,921,680 | +0.42(+4.13%) |
Aug 03, 2012 | 10.34 | 10.37 | 10.11 | 10.23 | 3,038,838 | +0.21(+2.11%) |
Aug 02, 2012 | 10.10 | 10.45 | 9.853 | 10.02 | 3,179,519 | -0.26(-2.53%) |