Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 9.879 | 9.998 | 9.842 | 9.966 | 5,922,583 | +0.09(+0.88%) |
Oct 26, 2012 | 10.09 | 9.879 | 9.879 | 9.879 | 8,688,490 | -0.25(-2.44%) |
Oct 25, 2012 | 10.20 | 10.26 | 10.09 | 10.13 | 4,077,804 | -0.02(-0.18%) |
Oct 24, 2012 | 10.29 | 10.29 | 10.09 | 10.14 | 5,493,645 | +0.00(+0.00%) |
Oct 23, 2012 | 10.11 | 10.22 | 10.06 | 10.14 | 5,066,897 | -0.09(-0.89%) |
Oct 19, 2012 | 10.30 | 10.44 | 10.15 | 10.24 | 7,438,923 | -0.11(-1.06%) |
Oct 18, 2012 | 10.35 | 10.43 | 10.25 | 10.35 | 7,568,085 | -0.00(-0.04%) |
Oct 17, 2012 | 10.25 | 10.37 | 10.23 | 10.35 | 5,504,291 | +0.06(+0.58%) |
Oct 16, 2012 | 10.36 | 10.39 | 10.23 | 10.29 | 5,620,809 | -0.06(-0.62%) |
Oct 15, 2012 | 10.23 | 10.38 | 10.18 | 10.35 | 7,232,876 | +0.14(+1.34%) |
Oct 12, 2012 | 10.26 | 10.32 | 10.12 | 10.22 | 4,316,148 | -0.04(-0.36%) |
Oct 11, 2012 | 10.27 | 10.32 | 10.15 | 10.25 | 8,203,076 | +0.10(+0.99%) |
Oct 10, 2012 | 10.16 | 10.16 | 10.02 | 10.15 | 10,853,251 | -0.00(-0.05%) |
Oct 09, 2012 | 10.32 | 10.35 | 10.08 | 10.16 | 9,505,063 | -0.19(-1.81%) |
Oct 08, 2012 | 10.30 | 10.38 | 10.25 | 10.35 | 4,294,603 | +0.00(+0.00%) |
Oct 05, 2012 | 10.47 | 10.50 | 10.33 | 10.35 | 6,967,076 | -0.11(-1.01%) |
Oct 04, 2012 | 10.32 | 10.47 | 10.05 | 10.45 | 15,745,462 | +0.17(+1.65%) |
Oct 03, 2012 | 10.22 | 10.37 | 10.18 | 10.28 | 18,405,628 | +0.11(+1.08%) |
Oct 02, 2012 | 10.25 | 10.37 | 10.07 | 10.17 | 31,439,804 | +0.00(+0.00%) |
Oct 01, 2012 | 10.35 | 10.41 | 10.12 | 10.17 | 9,741,272 | -0.15(-1.46%) |
Sep 28, 2012 | 10.39 | 10.44 | 10.27 | 10.32 | 14,724,655 | -0.09(-0.84%) |
Sep 27, 2012 | 10.71 | 10.91 | 10.40 | 10.41 | 23,248,074 | -0.28(-2.65%) |
Sep 26, 2012 | 10.57 | 10.73 | 10.57 | 10.69 | 6,920,612 | +0.03(+0.30%) |
Sep 25, 2012 | 11.01 | 11.04 | 10.64 | 10.66 | 12,023,992 | -0.38(-3.44%) |
Sep 24, 2012 | 11.00 | 11.23 | 10.90 | 11.04 | 6,328,044 | -0.02(-0.17%) |
Sep 21, 2012 | 10.90 | 11.06 | 10.88 | 11.06 | 10,856,174 | +0.16(+1.51%) |
Sep 20, 2012 | 10.85 | 10.92 | 10.79 | 10.90 | 4,213,747 | +0.02(+0.17%) |
Sep 19, 2012 | 10.95 | 10.95 | 10.81 | 10.88 | 10,345,453 | +0.02(+0.21%) |
Sep 18, 2012 | 10.95 | 10.97 | 10.81 | 10.85 | 5,245,459 | -0.11(-1.04%) |
Sep 17, 2012 | 11.04 | 11.09 | 10.90 | 10.97 | 6,159,160 | -0.12(-1.07%) |
Sep 14, 2012 | 11.00 | 11.17 | 10.99 | 11.09 | 5,098,474 | +0.10(+0.92%) |
Sep 13, 2012 | 10.88 | 11.07 | 10.79 | 10.99 | 6,532,428 | +0.08(+0.76%) |
Sep 12, 2012 | 10.97 | 11.05 | 10.89 | 10.90 | 3,434,736 | -0.07(-0.67%) |
Sep 11, 2012 | 10.92 | 11.01 | 10.88 | 10.98 | 5,176,335 | +0.01(+0.08%) |
Sep 10, 2012 | 11.01 | 11.11 | 10.86 | 10.97 | 7,639,108 | -0.04(-0.33%) |
Sep 07, 2012 | 11.20 | 11.20 | 10.92 | 11.01 | 11,225,924 | -0.19(-1.72%) |
Sep 06, 2012 | 11.08 | 11.28 | 10.99 | 11.20 | 12,362,668 | +0.38(+3.47%) |
Sep 05, 2012 | 10.74 | 10.88 | 10.70 | 10.82 | 6,898,301 | +0.13(+1.20%) |
Sep 04, 2012 | 10.76 | 10.85 | 10.60 | 10.69 | 6,043,000 | -0.07(-0.68%) |
Aug 31, 2012 | 10.77 | 10.90 | 10.72 | 10.77 | 5,134,642 | +0.08(+0.77%) |
Aug 30, 2012 | 10.74 | 10.81 | 10.66 | 10.68 | 3,585,554 | -0.11(-1.02%) |
Aug 29, 2012 | 10.76 | 10.86 | 10.70 | 10.79 | 4,059,186 | +0.07(+0.68%) |
Aug 27, 2012 | 10.76 | 10.79 | 10.68 | 10.72 | 4,136,889 | -0.04(-0.34%) |
Aug 24, 2012 | 10.69 | 10.85 | 10.67 | 10.76 | 4,582,852 | +0.02(+0.21%) |
Aug 23, 2012 | 10.75 | 10.81 | 10.66 | 10.73 | 5,153,015 | -0.07(-0.64%) |
Aug 22, 2012 | 10.90 | 10.92 | 10.71 | 10.80 | 6,024,068 | -0.09(-0.84%) |
Aug 21, 2012 | 10.96 | 10.99 | 10.79 | 10.90 | 7,781,487 | -0.07(-0.67%) |
Aug 20, 2012 | 11.04 | 11.08 | 10.78 | 10.97 | 7,429,709 | -0.11(-0.99%) |
Aug 17, 2012 | 10.92 | 11.13 | 10.75 | 11.08 | 11,161,061 | +0.20(+1.85%) |
Aug 16, 2012 | 10.68 | 10.95 | 10.67 | 10.88 | 10,510,060 | +0.24(+2.24%) |
Aug 15, 2012 | 10.52 | 10.66 | 10.45 | 10.64 | 4,693,421 | +0.08(+0.78%) |
Aug 14, 2012 | 10.59 | 10.60 | 10.39 | 10.56 | 7,540,702 | +0.01(+0.09%) |
Aug 13, 2012 | 10.61 | 10.62 | 10.38 | 10.55 | 6,385,720 | -0.11(-1.03%) |
Aug 10, 2012 | 10.63 | 10.70 | 10.46 | 10.66 | 6,018,765 | -0.01(-0.09%) |
Aug 09, 2012 | 10.64 | 10.79 | 10.60 | 10.67 | 7,203,527 | +0.00(+0.00%) |
Aug 08, 2012 | 10.55 | 10.69 | 10.42 | 10.67 | 8,374,592 | +0.12(+1.13%) |
Aug 07, 2012 | 10.52 | 10.61 | 10.51 | 10.55 | 7,894,017 | +0.09(+0.88%) |
Aug 06, 2012 | 10.44 | 10.57 | 10.35 | 10.46 | 13,425,259 | +0.27(+2.70%) |
Aug 03, 2012 | 10.62 | 10.64 | 10.07 | 10.18 | 20,015,058 | -0.60(-5.52%) |
Aug 02, 2012 | 10.79 | 10.92 | 10.61 | 10.78 | 13,364,492 | -0.05(-0.42%) |