Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.24 | 11.31 | 11.10 | 11.17 | 1,220,356 | -0.07(-0.64%) |
Oct 26, 2012 | 11.53 | 11.24 | 11.24 | 11.24 | 1,797,745 | -0.27(-2.37%) |
Oct 25, 2012 | 11.26 | 11.63 | 11.18 | 11.52 | 2,306,354 | +0.37(+3.32%) |
Oct 24, 2012 | 10.95 | 11.20 | 10.87 | 11.15 | 1,559,053 | +0.27(+2.52%) |
Oct 23, 2012 | 10.93 | 11.07 | 10.81 | 10.87 | 1,881,947 | -0.30(-2.66%) |
Oct 19, 2012 | 11.43 | 11.46 | 11.10 | 11.17 | 1,348,776 | -0.31(-2.66%) |
Oct 18, 2012 | 11.61 | 11.73 | 11.43 | 11.48 | 1,016,752 | -0.16(-1.38%) |
Oct 17, 2012 | 11.39 | 11.68 | 11.28 | 11.64 | 1,635,908 | +0.31(+2.70%) |
Oct 16, 2012 | 11.49 | 11.53 | 11.26 | 11.33 | 2,303,239 | -0.08(-0.70%) |
Oct 15, 2012 | 11.38 | 11.46 | 11.25 | 11.41 | 1,332,221 | +0.03(+0.28%) |
Oct 12, 2012 | 11.45 | 11.57 | 11.14 | 11.38 | 1,186,257 | -0.12(-1.05%) |
Oct 11, 2012 | 11.39 | 11.57 | 11.24 | 11.50 | 1,566,657 | +0.19(+1.71%) |
Oct 10, 2012 | 11.12 | 11.31 | 11.11 | 11.31 | 1,447,379 | +0.18(+1.66%) |
Oct 09, 2012 | 11.28 | 11.32 | 10.91 | 11.12 | 1,401,720 | -0.19(-1.71%) |
Oct 08, 2012 | 11.49 | 11.62 | 11.18 | 11.32 | 1,442,226 | -0.23(-1.95%) |
Oct 05, 2012 | 11.42 | 11.78 | 11.39 | 11.54 | 1,867,800 | +0.25(+2.21%) |
Oct 04, 2012 | 11.18 | 11.37 | 11.05 | 11.29 | 1,031,993 | +0.18(+1.59%) |
Oct 03, 2012 | 11.20 | 11.21 | 10.93 | 11.12 | 1,553,697 | -0.05(-0.43%) |
Oct 02, 2012 | 10.91 | 11.20 | 10.89 | 11.16 | 1,205,466 | +0.29(+2.66%) |
Oct 01, 2012 | 11.09 | 11.24 | 10.85 | 10.87 | 1,680,468 | -0.08(-0.73%) |
Sep 28, 2012 | 11.24 | 11.27 | 10.87 | 10.96 | 1,555,331 | -0.34(-2.99%) |
Sep 27, 2012 | 11.09 | 11.35 | 11.00 | 11.29 | 1,710,616 | +0.27(+2.41%) |
Sep 26, 2012 | 10.98 | 11.13 | 10.87 | 11.03 | 1,555,043 | +0.07(+0.66%) |
Sep 25, 2012 | 11.57 | 11.62 | 10.96 | 10.96 | 2,164,242 | -0.55(-4.82%) |
Sep 24, 2012 | 11.66 | 11.74 | 11.48 | 11.51 | 1,623,940 | -0.25(-2.12%) |
Sep 21, 2012 | 11.93 | 11.98 | 11.56 | 11.76 | 2,564,882 | -0.08(-0.68%) |
Sep 20, 2012 | 11.71 | 12.03 | 11.68 | 11.84 | 1,977,810 | -0.05(-0.41%) |
Sep 19, 2012 | 11.78 | 12.04 | 11.63 | 11.89 | 2,958,732 | +0.17(+1.44%) |
Sep 18, 2012 | 12.02 | 12.02 | 11.62 | 11.72 | 2,015,398 | -0.34(-2.80%) |
Sep 17, 2012 | 12.45 | 12.49 | 11.98 | 12.06 | 1,773,202 | -0.43(-3.48%) |
Sep 14, 2012 | 12.29 | 12.57 | 12.29 | 12.49 | 2,351,241 | +0.23(+1.84%) |
Sep 13, 2012 | 12.22 | 12.32 | 11.97 | 12.27 | 3,388,021 | +0.04(+0.33%) |
Sep 12, 2012 | 12.61 | 12.73 | 12.12 | 12.23 | 1,366,632 | +0.05(+0.40%) |
Sep 11, 2012 | 12.07 | 12.26 | 11.94 | 12.18 | 1,573,613 | +0.18(+1.47%) |
Sep 10, 2012 | 11.87 | 12.24 | 11.71 | 12.00 | 2,511,008 | +0.13(+1.08%) |
Sep 07, 2012 | 11.73 | 12.06 | 11.67 | 11.87 | 2,346,684 | +0.19(+1.58%) |
Sep 06, 2012 | 11.35 | 11.70 | 11.28 | 11.69 | 2,349,154 | +0.43(+3.86%) |
Sep 05, 2012 | 11.12 | 11.39 | 10.95 | 11.25 | 3,093,408 | +0.14(+1.23%) |
Sep 04, 2012 | 10.62 | 11.14 | 10.58 | 11.12 | 2,520,300 | +0.50(+4.70%) |
Aug 31, 2012 | 10.74 | 10.76 | 10.54 | 10.62 | 1,349,458 | +0.01(+0.08%) |
Aug 30, 2012 | 10.50 | 10.72 | 10.45 | 10.61 | 1,559,519 | +0.00(+0.00%) |
Aug 29, 2012 | 10.38 | 10.62 | 10.34 | 10.61 | 1,677,345 | +0.10(+0.92%) |
Aug 27, 2012 | 11.01 | 11.06 | 10.48 | 10.51 | 2,634,119 | -0.44(-4.04%) |
Aug 24, 2012 | 10.87 | 11.04 | 10.86 | 10.96 | 1,387,076 | +0.02(+0.22%) |
Aug 23, 2012 | 11.21 | 11.23 | 10.89 | 10.93 | 1,151,558 | -0.27(-2.37%) |
Aug 22, 2012 | 11.20 | 11.37 | 11.11 | 11.20 | 1,089,714 | -0.06(-0.57%) |
Aug 21, 2012 | 11.25 | 11.36 | 11.12 | 11.26 | 1,994,274 | +0.02(+0.22%) |
Aug 20, 2012 | 11.25 | 11.32 | 11.16 | 11.24 | 1,248,497 | -0.05(-0.43%) |
Aug 17, 2012 | 11.34 | 11.52 | 11.26 | 11.28 | 2,379,133 | -0.06(-0.57%) |
Aug 16, 2012 | 10.82 | 11.40 | 10.82 | 11.35 | 3,684,379 | +0.56(+5.22%) |
Aug 15, 2012 | 10.66 | 10.79 | 10.54 | 10.79 | 1,824,331 | +0.20(+1.90%) |
Aug 14, 2012 | 10.48 | 10.67 | 10.42 | 10.59 | 2,689,210 | +0.20(+1.94%) |
Aug 13, 2012 | 10.28 | 10.47 | 10.20 | 10.38 | 2,910,526 | +0.14(+1.33%) |
Aug 10, 2012 | 9.808 | 10.46 | 9.776 | 10.25 | 4,444,536 | +0.36(+3.63%) |
Aug 09, 2012 | 9.281 | 10.06 | 9.209 | 9.888 | 2,877,400 | +0.69(+7.56%) |
Aug 08, 2012 | 9.289 | 9.385 | 9.129 | 9.193 | 4,310,851 | -0.17(-1.79%) |
Aug 07, 2012 | 9.393 | 9.592 | 9.337 | 9.361 | 2,371,263 | +0.06(+0.60%) |
Aug 06, 2012 | 9.249 | 9.425 | 9.161 | 9.305 | 1,837,129 | +0.12(+1.30%) |
Aug 03, 2012 | 9.233 | 9.409 | 9.081 | 9.185 | 8,586,507 | +0.16(+1.77%) |
Aug 02, 2012 | 9.393 | 9.465 | 9.017 | 9.025 | 1,853,840 | -0.38(-4.07%) |