Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.60 | 11.65 | 11.42 | 11.57 | 11,320,360 | +0.29(+2.58%) |
Oct 26, 2012 | 11.27 | 11.28 | 11.28 | 11.28 | 13,530,448 | +0.09(+0.78%) |
Oct 25, 2012 | 11.21 | 11.28 | 11.08 | 11.20 | 14,769,034 | +0.17(+1.52%) |
Oct 24, 2012 | 11.40 | 11.46 | 11.02 | 11.03 | 10,918,406 | -0.05(-0.46%) |
Oct 23, 2012 | 10.98 | 11.14 | 10.97 | 11.08 | 11,354,908 | +0.00(+0.00%) |
Oct 19, 2012 | 11.13 | 11.19 | 11.03 | 11.08 | 19,980,654 | -0.24(-2.12%) |
Oct 18, 2012 | 11.29 | 11.36 | 11.22 | 11.32 | 10,396,433 | -0.04(-0.32%) |
Oct 17, 2012 | 11.20 | 11.39 | 11.15 | 11.36 | 15,692,722 | +0.11(+0.97%) |
Oct 16, 2012 | 11.17 | 11.28 | 11.14 | 11.25 | 14,194,534 | +0.12(+1.05%) |
Oct 15, 2012 | 11.06 | 11.19 | 11.03 | 11.13 | 18,836,886 | +0.12(+1.12%) |
Oct 12, 2012 | 11.01 | 11.03 | 10.95 | 11.01 | 15,139,167 | +0.07(+0.60%) |
Oct 11, 2012 | 11.06 | 11.09 | 10.92 | 10.94 | 11,243,277 | -0.07(-0.60%) |
Oct 10, 2012 | 11.15 | 11.20 | 11.00 | 11.01 | 13,970,571 | -0.17(-1.56%) |
Oct 09, 2012 | 11.23 | 11.25 | 11.09 | 11.18 | 13,601,208 | -0.12(-1.10%) |
Oct 08, 2012 | 11.53 | 11.53 | 11.27 | 11.30 | 17,622,068 | -0.39(-3.36%) |
Oct 05, 2012 | 11.76 | 11.87 | 11.67 | 11.70 | 14,682,765 | -0.07(-0.56%) |
Oct 04, 2012 | 11.68 | 11.77 | 11.65 | 11.76 | 20,901,078 | +0.08(+0.68%) |
Oct 03, 2012 | 11.68 | 11.68 | 11.52 | 11.68 | 18,043,938 | +0.04(+0.31%) |
Oct 02, 2012 | 11.63 | 11.69 | 11.54 | 11.65 | 24,319,020 | +0.07(+0.63%) |
Oct 01, 2012 | 11.45 | 11.59 | 11.43 | 11.57 | 26,667,476 | +0.06(+0.51%) |
Sep 28, 2012 | 11.36 | 11.52 | 11.34 | 11.52 | 25,132,762 | +0.16(+1.41%) |
Sep 27, 2012 | 11.03 | 11.37 | 11.03 | 11.36 | 30,259,356 | +0.44(+4.07%) |
Sep 26, 2012 | 10.77 | 10.92 | 10.77 | 10.91 | 20,168,546 | +0.14(+1.28%) |
Sep 25, 2012 | 10.82 | 10.88 | 10.74 | 10.77 | 17,931,760 | -0.02(-0.20%) |
Sep 24, 2012 | 10.77 | 10.82 | 10.73 | 10.79 | 12,204,450 | +0.02(+0.20%) |
Sep 21, 2012 | 10.93 | 10.95 | 10.77 | 10.77 | 12,895,889 | +0.00(+0.00%) |
Sep 20, 2012 | 10.82 | 10.88 | 10.73 | 10.77 | 12,127,662 | -0.17(-1.60%) |
Sep 19, 2012 | 11.01 | 11.04 | 10.90 | 10.95 | 12,272,922 | -0.04(-0.33%) |
Sep 18, 2012 | 11.02 | 11.03 | 10.87 | 10.98 | 13,634,670 | +0.07(+0.67%) |
Sep 17, 2012 | 11.10 | 11.11 | 10.91 | 10.91 | 10,831,237 | -0.27(-2.41%) |
Sep 14, 2012 | 11.09 | 11.38 | 11.04 | 11.18 | 13,734,419 | +0.24(+2.20%) |
Sep 13, 2012 | 10.88 | 10.96 | 10.71 | 10.94 | 15,412,977 | +0.04(+0.40%) |
Sep 12, 2012 | 10.91 | 10.94 | 10.84 | 10.90 | 12,404,794 | +0.04(+0.33%) |
Sep 11, 2012 | 10.70 | 10.92 | 10.71 | 10.86 | 13,319,212 | +0.16(+1.50%) |
Sep 10, 2012 | 10.61 | 10.77 | 10.58 | 10.70 | 16,193,695 | +0.14(+1.31%) |
Sep 07, 2012 | 10.53 | 10.66 | 10.50 | 10.56 | 10,908,685 | +0.07(+0.69%) |
Sep 06, 2012 | 10.41 | 10.55 | 10.33 | 10.49 | 17,195,126 | +0.17(+1.62%) |
Sep 05, 2012 | 10.39 | 10.44 | 10.30 | 10.32 | 12,911,309 | -0.15(-1.39%) |
Sep 04, 2012 | 10.66 | 10.70 | 10.42 | 10.47 | 14,584,905 | -0.23(-2.18%) |
Aug 31, 2012 | 10.49 | 10.71 | 10.44 | 10.70 | 15,197,633 | +0.33(+3.16%) |
Aug 30, 2012 | 10.40 | 10.44 | 10.34 | 10.37 | 10,573,089 | -0.07(-0.70%) |
Aug 29, 2012 | 10.40 | 10.49 | 10.36 | 10.45 | 8,042,309 | -0.02(-0.21%) |
Aug 27, 2012 | 10.52 | 10.54 | 10.40 | 10.47 | 9,458,510 | +0.01(+0.07%) |
Aug 24, 2012 | 10.44 | 10.51 | 10.31 | 10.46 | 10,588,042 | +0.03(+0.28%) |
Aug 23, 2012 | 10.52 | 10.55 | 10.37 | 10.43 | 10,973,297 | -0.05(-0.49%) |
Aug 22, 2012 | 10.55 | 10.60 | 10.44 | 10.48 | 10,353,664 | -0.18(-1.71%) |
Aug 21, 2012 | 10.61 | 10.75 | 10.59 | 10.66 | 19,666,996 | +0.11(+1.03%) |
Aug 20, 2012 | 10.47 | 10.57 | 10.42 | 10.55 | 12,893,290 | +0.07(+0.69%) |
Aug 17, 2012 | 10.46 | 10.50 | 10.42 | 10.48 | 11,916,654 | -0.04(-0.35%) |
Aug 16, 2012 | 10.57 | 10.58 | 10.48 | 10.52 | 12,945,580 | +0.02(+0.21%) |
Aug 15, 2012 | 10.39 | 10.58 | 10.39 | 10.50 | 8,883,136 | +0.01(+0.14%) |
Aug 14, 2012 | 10.52 | 10.58 | 10.46 | 10.48 | 9,749,013 | +0.07(+0.63%) |
Aug 13, 2012 | 10.48 | 10.55 | 10.37 | 10.42 | 11,604,860 | -0.13(-1.24%) |
Aug 10, 2012 | 10.38 | 10.55 | 10.38 | 10.55 | 17,208,882 | +0.12(+1.12%) |
Aug 09, 2012 | 10.31 | 10.53 | 10.31 | 10.43 | 12,294,266 | +0.17(+1.70%) |
Aug 08, 2012 | 10.26 | 10.30 | 10.22 | 10.26 | 13,832,024 | -0.06(-0.56%) |
Aug 07, 2012 | 10.34 | 10.45 | 10.30 | 10.31 | 15,497,455 | -0.05(-0.49%) |
Aug 06, 2012 | 10.31 | 10.45 | 10.28 | 10.37 | 18,188,634 | +0.04(+0.42%) |
Aug 03, 2012 | 10.27 | 10.34 | 10.18 | 10.32 | 13,965,234 | +0.23(+2.23%) |
Aug 02, 2012 | 10.01 | 10.18 | 9.899 | 10.10 | 29,599,866 | -0.01(-0.07%) |