Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.07 | 10.08 | 9.829 | 9.892 | 6,389,957 | -0.17(-1.69%) |
Oct 26, 2012 | 10.13 | 10.06 | 10.06 | 10.06 | 5,278,742 | -0.23(-2.23%) |
Oct 25, 2012 | 10.10 | 10.35 | 9.960 | 10.29 | 9,756,221 | +0.47(+4.79%) |
Oct 24, 2012 | 10.94 | 11.04 | 9.219 | 9.821 | 32,849,160 | -0.90(-8.41%) |
Oct 23, 2012 | 10.84 | 10.90 | 10.67 | 10.72 | 5,120,527 | -0.06(-0.53%) |
Oct 19, 2012 | 10.83 | 10.84 | 10.67 | 10.78 | 3,727,916 | +0.01(+0.06%) |
Oct 18, 2012 | 11.16 | 11.21 | 10.68 | 10.77 | 8,111,589 | -0.41(-3.66%) |
Oct 17, 2012 | 11.22 | 11.25 | 11.12 | 11.18 | 2,918,524 | -0.07(-0.62%) |
Oct 16, 2012 | 11.26 | 11.37 | 11.17 | 11.25 | 3,794,242 | +0.03(+0.24%) |
Oct 15, 2012 | 11.04 | 11.23 | 10.89 | 11.23 | 3,093,445 | +0.27(+2.47%) |
Oct 12, 2012 | 10.93 | 11.04 | 10.91 | 10.96 | 1,914,081 | -0.02(-0.19%) |
Oct 11, 2012 | 10.95 | 11.01 | 10.84 | 10.98 | 3,019,826 | +0.19(+1.74%) |
Oct 10, 2012 | 10.88 | 10.88 | 10.75 | 10.79 | 1,608,887 | -0.06(-0.56%) |
Oct 09, 2012 | 10.95 | 10.95 | 10.74 | 10.85 | 2,618,598 | -0.13(-1.21%) |
Oct 08, 2012 | 11.01 | 11.04 | 10.91 | 10.98 | 1,557,879 | -0.05(-0.45%) |
Oct 05, 2012 | 11.02 | 11.15 | 10.99 | 11.03 | 1,996,855 | +0.04(+0.33%) |
Oct 04, 2012 | 11.01 | 11.10 | 10.98 | 10.99 | 2,311,669 | +0.03(+0.26%) |
Oct 03, 2012 | 10.81 | 10.99 | 10.81 | 10.97 | 2,286,379 | +0.17(+1.57%) |
Oct 02, 2012 | 10.81 | 10.89 | 10.76 | 10.80 | 2,853,737 | +0.04(+0.34%) |
Oct 01, 2012 | 10.82 | 10.85 | 10.70 | 10.76 | 4,614,486 | +0.11(+1.02%) |
Sep 28, 2012 | 10.64 | 10.67 | 10.53 | 10.65 | 3,028,458 | +0.01(+0.06%) |
Sep 27, 2012 | 10.61 | 10.70 | 10.49 | 10.64 | 3,110,269 | +0.09(+0.83%) |
Sep 26, 2012 | 10.79 | 10.82 | 10.45 | 10.56 | 3,853,936 | -0.22(-2.07%) |
Sep 25, 2012 | 10.70 | 10.86 | 10.67 | 10.78 | 5,588,956 | +0.10(+0.94%) |
Sep 24, 2012 | 10.85 | 10.88 | 10.67 | 10.68 | 3,031,684 | -0.21(-1.92%) |
Sep 21, 2012 | 11.21 | 11.25 | 10.87 | 10.89 | 5,382,039 | -0.16(-1.46%) |
Sep 20, 2012 | 10.77 | 11.06 | 10.70 | 11.05 | 5,729,449 | +0.27(+2.50%) |
Sep 19, 2012 | 10.65 | 10.83 | 10.57 | 10.78 | 3,988,749 | +0.18(+1.72%) |
Sep 18, 2012 | 10.59 | 10.63 | 10.45 | 10.60 | 3,658,222 | -0.02(-0.23%) |
Sep 17, 2012 | 10.77 | 10.84 | 10.60 | 10.62 | 2,996,624 | -0.15(-1.39%) |
Sep 14, 2012 | 10.71 | 10.80 | 10.69 | 10.77 | 2,551,089 | +0.11(+1.00%) |
Sep 13, 2012 | 10.50 | 10.73 | 10.42 | 10.67 | 3,636,667 | +0.14(+1.34%) |
Sep 12, 2012 | 10.68 | 10.75 | 10.50 | 10.52 | 5,106,802 | -0.15(-1.42%) |
Sep 11, 2012 | 10.56 | 10.71 | 10.53 | 10.68 | 3,706,224 | +0.17(+1.60%) |
Sep 10, 2012 | 10.52 | 10.58 | 10.42 | 10.51 | 3,305,734 | -0.01(-0.08%) |
Sep 07, 2012 | 10.66 | 10.66 | 10.40 | 10.52 | 5,801,856 | -0.14(-1.27%) |
Sep 06, 2012 | 10.60 | 10.81 | 10.59 | 10.65 | 5,574,909 | +0.12(+1.13%) |
Sep 05, 2012 | 10.62 | 10.64 | 10.51 | 10.53 | 3,326,844 | -0.12(-1.13%) |
Sep 04, 2012 | 10.54 | 10.72 | 10.45 | 10.65 | 3,576,372 | +0.05(+0.44%) |
Aug 31, 2012 | 10.66 | 10.78 | 10.55 | 10.61 | 4,163,784 | -0.01(-0.10%) |
Aug 30, 2012 | 10.64 | 10.69 | 10.58 | 10.62 | 1,678,346 | -0.07(-0.65%) |
Aug 29, 2012 | 10.69 | 10.71 | 10.56 | 10.69 | 2,869,104 | +0.06(+0.60%) |
Aug 27, 2012 | 10.64 | 10.74 | 10.57 | 10.62 | 3,790,195 | +0.09(+0.82%) |
Aug 24, 2012 | 10.50 | 10.64 | 10.44 | 10.54 | 3,817,347 | +0.04(+0.39%) |
Aug 23, 2012 | 10.58 | 10.60 | 10.40 | 10.50 | 3,058,019 | -0.08(-0.75%) |
Aug 22, 2012 | 10.59 | 10.66 | 10.39 | 10.58 | 3,413,914 | -0.04(-0.40%) |
Aug 21, 2012 | 10.71 | 10.74 | 10.59 | 10.62 | 2,690,423 | -0.08(-0.78%) |
Aug 20, 2012 | 10.68 | 10.74 | 10.62 | 10.70 | 1,764,062 | -0.00(-0.04%) |
Aug 17, 2012 | 10.74 | 10.79 | 10.68 | 10.71 | 2,016,787 | -0.03(-0.30%) |
Aug 16, 2012 | 10.82 | 10.84 | 10.71 | 10.74 | 3,473,085 | +0.00(+0.04%) |
Aug 15, 2012 | 10.58 | 10.80 | 10.56 | 10.74 | 4,390,941 | +0.15(+1.45%) |
Aug 14, 2012 | 10.67 | 10.79 | 10.56 | 10.58 | 3,900,726 | -0.04(-0.35%) |
Aug 13, 2012 | 10.60 | 10.71 | 10.49 | 10.62 | 3,010,168 | -0.04(-0.38%) |
Aug 10, 2012 | 10.47 | 10.67 | 10.44 | 10.66 | 3,754,781 | +0.18(+1.69%) |
Aug 09, 2012 | 10.56 | 10.61 | 10.47 | 10.48 | 3,472,315 | -0.07(-0.69%) |
Aug 08, 2012 | 10.73 | 10.74 | 10.54 | 10.56 | 4,673,978 | -0.16(-1.48%) |
Aug 07, 2012 | 10.93 | 10.95 | 10.70 | 10.71 | 4,612,919 | -0.13(-1.20%) |
Aug 06, 2012 | 10.83 | 10.94 | 10.68 | 10.84 | 5,685,876 | +0.03(+0.28%) |
Aug 03, 2012 | 10.71 | 10.86 | 10.65 | 10.81 | 2,766,836 | +0.29(+2.71%) |
Aug 02, 2012 | 10.66 | 10.79 | 10.50 | 10.53 | 4,279,274 | -0.16(-1.47%) |