Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.96 | 11.39 | 10.96 | 11.20 | 8,857,428 | +0.36(+3.36%) |
Oct 26, 2012 | 10.99 | 10.84 | 10.84 | 10.84 | 8,056,272 | -0.23(-2.08%) |
Oct 25, 2012 | 11.73 | 11.82 | 11.02 | 11.07 | 8,165,549 | -0.46(-3.99%) |
Oct 24, 2012 | 11.32 | 11.55 | 11.17 | 11.53 | 10,177,503 | +0.36(+3.19%) |
Oct 23, 2012 | 10.76 | 11.22 | 10.64 | 11.17 | 8,257,789 | +0.01(+0.07%) |
Oct 19, 2012 | 11.38 | 11.40 | 11.10 | 11.16 | 5,746,250 | -0.09(-0.79%) |
Oct 18, 2012 | 11.11 | 11.38 | 10.99 | 11.25 | 8,088,689 | +0.14(+1.27%) |
Oct 17, 2012 | 11.13 | 11.55 | 11.06 | 11.11 | 9,138,996 | +0.15(+1.35%) |
Oct 16, 2012 | 11.09 | 11.19 | 10.87 | 10.96 | 6,357,215 | -0.01(-0.07%) |
Oct 15, 2012 | 10.63 | 11.00 | 10.55 | 10.97 | 6,124,457 | +0.36(+3.36%) |
Oct 12, 2012 | 10.66 | 10.72 | 10.44 | 10.61 | 4,354,989 | +0.00(+0.00%) |
Oct 11, 2012 | 10.76 | 10.88 | 10.57 | 10.61 | 6,563,081 | -0.01(-0.14%) |
Oct 10, 2012 | 10.78 | 11.05 | 10.59 | 10.63 | 11,164,102 | -0.20(-1.88%) |
Oct 09, 2012 | 11.43 | 11.43 | 10.71 | 10.83 | 14,332,925 | -0.66(-5.78%) |
Oct 08, 2012 | 11.72 | 11.75 | 11.39 | 11.50 | 5,270,374 | -0.30(-2.50%) |
Oct 05, 2012 | 11.99 | 12.06 | 11.74 | 11.79 | 3,938,699 | -0.03(-0.25%) |
Oct 04, 2012 | 11.84 | 11.98 | 11.71 | 11.82 | 4,548,129 | +0.07(+0.63%) |
Oct 03, 2012 | 11.46 | 11.80 | 11.37 | 11.75 | 6,895,793 | +0.40(+3.51%) |
Oct 02, 2012 | 11.38 | 11.53 | 11.23 | 11.35 | 5,851,772 | +0.02(+0.20%) |
Oct 01, 2012 | 11.20 | 11.42 | 11.09 | 11.33 | 10,383,459 | +0.21(+1.93%) |
Sep 28, 2012 | 11.25 | 11.34 | 11.05 | 11.11 | 6,497,174 | -0.19(-1.70%) |
Sep 27, 2012 | 11.12 | 11.39 | 10.94 | 11.31 | 8,361,993 | +0.24(+2.20%) |
Sep 26, 2012 | 11.48 | 11.54 | 11.01 | 11.06 | 10,818,546 | -0.41(-3.60%) |
Sep 25, 2012 | 11.85 | 11.89 | 11.46 | 11.48 | 7,288,370 | -0.30(-2.51%) |
Sep 24, 2012 | 12.09 | 12.09 | 11.68 | 11.77 | 11,645,356 | -0.23(-1.91%) |
Sep 21, 2012 | 12.07 | 12.17 | 11.80 | 12.00 | 13,778,536 | +0.13(+1.06%) |
Sep 20, 2012 | 11.65 | 11.96 | 11.57 | 11.88 | 8,744,096 | +0.13(+1.13%) |
Sep 19, 2012 | 11.54 | 11.87 | 11.54 | 11.74 | 13,046,959 | +0.20(+1.73%) |
Sep 18, 2012 | 11.44 | 11.64 | 11.40 | 11.54 | 6,703,561 | +0.08(+0.71%) |
Sep 17, 2012 | 11.67 | 11.67 | 11.34 | 11.46 | 6,028,757 | -0.21(-1.77%) |
Sep 14, 2012 | 11.36 | 11.97 | 11.34 | 11.67 | 10,296,021 | +0.35(+3.07%) |
Sep 13, 2012 | 10.87 | 11.52 | 10.67 | 11.32 | 10,062,121 | +0.43(+3.93%) |
Sep 12, 2012 | 10.65 | 10.94 | 10.63 | 10.89 | 6,522,381 | +0.25(+2.36%) |
Sep 11, 2012 | 10.51 | 10.68 | 10.48 | 10.64 | 6,835,616 | +0.17(+1.62%) |
Sep 10, 2012 | 10.43 | 10.63 | 10.39 | 10.47 | 6,907,570 | +0.02(+0.21%) |
Sep 07, 2012 | 10.21 | 10.48 | 10.16 | 10.45 | 4,984,889 | +0.26(+2.54%) |
Sep 06, 2012 | 10.01 | 10.23 | 10.00 | 10.19 | 5,298,170 | +0.25(+2.53%) |
Sep 05, 2012 | 10.41 | 10.41 | 9.911 | 9.940 | 9,437,274 | -0.44(-4.20%) |
Sep 04, 2012 | 10.46 | 10.55 | 10.27 | 10.38 | 5,988,499 | -0.08(-0.78%) |
Aug 31, 2012 | 10.28 | 10.51 | 10.17 | 10.46 | 4,110,701 | +0.30(+2.91%) |
Aug 30, 2012 | 10.15 | 10.23 | 10.12 | 10.16 | 3,317,873 | -0.09(-0.86%) |
Aug 29, 2012 | 10.22 | 10.33 | 10.18 | 10.25 | 4,033,340 | +0.02(+0.22%) |
Aug 27, 2012 | 10.46 | 10.49 | 10.23 | 10.23 | 5,359,570 | -0.21(-1.98%) |
Aug 24, 2012 | 10.23 | 10.49 | 10.10 | 10.44 | 7,332,106 | +0.15(+1.44%) |
Aug 23, 2012 | 10.21 | 10.44 | 10.18 | 10.29 | 6,585,861 | +0.04(+0.43%) |
Aug 22, 2012 | 9.985 | 10.34 | 9.985 | 10.24 | 7,063,654 | +0.16(+1.61%) |
Aug 21, 2012 | 10.14 | 10.31 | 9.992 | 10.08 | 7,149,749 | -0.01(-0.07%) |
Aug 20, 2012 | 10.24 | 10.29 | 10.03 | 10.09 | 7,121,355 | -0.17(-1.66%) |
Aug 17, 2012 | 10.33 | 10.37 | 10.12 | 10.26 | 8,135,588 | +0.08(+0.80%) |
Aug 16, 2012 | 9.734 | 10.27 | 9.615 | 10.18 | 10,063,062 | +0.44(+4.47%) |
Aug 15, 2012 | 9.578 | 9.774 | 9.460 | 9.741 | 7,235,855 | +0.16(+1.62%) |
Aug 14, 2012 | 9.571 | 9.800 | 9.512 | 9.586 | 7,952,668 | +0.11(+1.17%) |
Aug 13, 2012 | 9.571 | 9.645 | 9.372 | 9.475 | 5,155,446 | -0.10(-1.08%) |
Aug 10, 2012 | 9.623 | 9.689 | 9.519 | 9.578 | 4,130,289 | -0.10(-0.99%) |
Aug 09, 2012 | 9.660 | 9.748 | 9.553 | 9.674 | 5,948,902 | +0.01(+0.15%) |
Aug 08, 2012 | 9.468 | 9.689 | 9.401 | 9.660 | 5,445,066 | +0.15(+1.55%) |
Aug 07, 2012 | 9.357 | 9.593 | 9.276 | 9.512 | 6,103,366 | +0.23(+2.47%) |
Aug 06, 2012 | 9.446 | 9.446 | 9.217 | 9.283 | 6,940,140 | -0.10(-1.10%) |
Aug 03, 2012 | 9.128 | 9.505 | 9.091 | 9.386 | 10,757,334 | +0.52(+5.92%) |
Aug 02, 2012 | 8.648 | 8.929 | 8.515 | 8.862 | 8,644,862 | +0.04(+0.50%) |