Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.56 | 10.87 | 10.15 | 10.87 | 3,295,627 | +0.49(+4.72%) |
Oct 26, 2012 | 10.52 | 10.38 | 10.38 | 10.38 | 8,512,400 | -1.21(-10.44%) |
Oct 25, 2012 | 11.60 | 11.83 | 11.51 | 11.59 | 1,306,420 | +0.07(+0.61%) |
Oct 24, 2012 | 11.83 | 11.87 | 11.41 | 11.52 | 1,313,577 | -0.23(-1.96%) |
Oct 23, 2012 | 11.62 | 11.85 | 11.50 | 11.75 | 1,722,084 | -0.27(-2.25%) |
Oct 19, 2012 | 12.15 | 12.31 | 11.81 | 12.02 | 1,451,654 | -0.23(-1.88%) |
Oct 18, 2012 | 12.12 | 12.35 | 12.05 | 12.25 | 1,085,784 | +0.03(+0.25%) |
Oct 17, 2012 | 11.89 | 12.25 | 11.81 | 12.22 | 1,485,692 | +0.40(+3.38%) |
Oct 16, 2012 | 11.86 | 11.90 | 11.63 | 11.82 | 1,009,440 | +0.00(+0.00%) |
Oct 15, 2012 | 11.84 | 11.92 | 11.65 | 11.82 | 804,781 | +0.07(+0.60%) |
Oct 12, 2012 | 12.08 | 12.14 | 11.60 | 11.75 | 1,239,089 | -0.32(-2.65%) |
Oct 11, 2012 | 12.16 | 12.28 | 12.00 | 12.07 | 690,322 | +0.09(+0.75%) |
Oct 10, 2012 | 11.96 | 12.02 | 11.78 | 11.98 | 951,636 | +0.01(+0.08%) |
Oct 09, 2012 | 12.19 | 12.31 | 11.72 | 11.97 | 1,616,370 | -0.27(-2.21%) |
Oct 08, 2012 | 12.29 | 12.43 | 12.00 | 12.24 | 994,751 | -0.24(-1.92%) |
Oct 05, 2012 | 12.37 | 12.70 | 12.29 | 12.48 | 1,985,959 | +0.23(+1.88%) |
Oct 04, 2012 | 11.77 | 12.39 | 11.77 | 12.25 | 2,032,511 | +0.59(+5.06%) |
Oct 03, 2012 | 11.74 | 11.89 | 11.40 | 11.66 | 1,891,244 | +0.33(+2.91%) |
Oct 02, 2012 | 11.68 | 11.78 | 11.05 | 11.33 | 2,056,235 | -0.30(-2.58%) |
Oct 01, 2012 | 11.42 | 11.87 | 11.40 | 11.63 | 1,343,684 | +0.36(+3.19%) |
Sep 28, 2012 | 11.11 | 11.62 | 11.04 | 11.27 | 1,363,530 | +0.08(+0.71%) |
Sep 27, 2012 | 11.33 | 11.39 | 11.03 | 11.19 | 1,424,055 | +0.09(+0.81%) |
Sep 26, 2012 | 11.03 | 11.89 | 10.85 | 11.10 | 2,433,409 | +0.09(+0.82%) |
Sep 25, 2012 | 11.42 | 11.50 | 10.99 | 11.01 | 1,505,397 | -0.32(-2.82%) |
Sep 24, 2012 | 11.42 | 11.60 | 11.29 | 11.33 | 1,385,694 | -0.18(-1.56%) |
Sep 21, 2012 | 12.03 | 12.20 | 11.48 | 11.51 | 1,894,135 | -0.35(-2.95%) |
Sep 20, 2012 | 11.95 | 11.97 | 11.63 | 11.86 | 1,252,849 | -0.28(-2.31%) |
Sep 19, 2012 | 12.03 | 12.34 | 11.91 | 12.14 | 2,275,389 | +0.14(+1.17%) |
Sep 18, 2012 | 12.29 | 12.34 | 11.85 | 12.00 | 1,389,801 | -0.31(-2.52%) |
Sep 17, 2012 | 12.70 | 12.72 | 12.31 | 12.31 | 1,084,888 | -0.49(-3.83%) |
Sep 14, 2012 | 12.64 | 12.94 | 12.58 | 12.80 | 2,311,800 | +0.26(+2.07%) |
Sep 13, 2012 | 12.24 | 12.63 | 12.00 | 12.54 | 1,408,725 | +0.31(+2.53%) |
Sep 12, 2012 | 11.87 | 12.29 | 11.86 | 12.23 | 1,286,935 | +0.37(+3.12%) |
Sep 11, 2012 | 11.82 | 11.93 | 11.76 | 11.86 | 1,066,388 | +0.00(+0.00%) |
Sep 10, 2012 | 12.15 | 12.16 | 11.76 | 11.86 | 992,275 | -0.29(-2.39%) |
Sep 07, 2012 | 12.00 | 12.51 | 11.94 | 12.15 | 1,794,642 | +0.22(+1.84%) |
Sep 06, 2012 | 11.51 | 12.00 | 11.41 | 11.93 | 2,290,151 | +0.54(+4.74%) |
Sep 05, 2012 | 11.11 | 11.41 | 11.02 | 11.39 | 1,235,524 | +0.29(+2.61%) |
Sep 04, 2012 | 11.14 | 11.22 | 10.82 | 11.10 | 1,571,426 | -0.07(-0.63%) |
Aug 31, 2012 | 11.22 | 11.30 | 11.04 | 11.17 | 980,162 | +0.10(+0.90%) |
Aug 30, 2012 | 10.99 | 11.15 | 10.88 | 11.07 | 948,622 | +0.02(+0.18%) |
Aug 29, 2012 | 10.92 | 11.21 | 10.85 | 11.05 | 1,146,545 | +0.08(+0.73%) |
Aug 27, 2012 | 10.97 | 11.08 | 10.69 | 10.97 | 994,328 | +0.08(+0.73%) |
Aug 24, 2012 | 10.96 | 11.03 | 10.83 | 10.89 | 600,676 | -0.09(-0.82%) |
Aug 23, 2012 | 11.21 | 11.24 | 10.88 | 10.98 | 840,456 | -0.28(-2.49%) |
Aug 22, 2012 | 11.22 | 11.36 | 11.05 | 11.26 | 717,988 | +0.01(+0.09%) |
Aug 21, 2012 | 11.58 | 11.73 | 11.17 | 11.25 | 935,097 | -0.21(-1.83%) |
Aug 20, 2012 | 11.54 | 11.60 | 11.36 | 11.46 | 572,305 | -0.13(-1.12%) |
Aug 17, 2012 | 11.38 | 11.59 | 11.33 | 11.59 | 893,730 | +0.20(+1.76%) |
Aug 16, 2012 | 11.00 | 11.43 | 10.84 | 11.39 | 1,661,682 | +0.41(+3.73%) |
Aug 15, 2012 | 10.83 | 11.01 | 10.73 | 10.98 | 1,018,118 | +0.08(+0.73%) |
Aug 14, 2012 | 11.11 | 11.14 | 10.79 | 10.90 | 1,196,120 | -0.15(-1.36%) |
Aug 13, 2012 | 10.86 | 11.06 | 10.74 | 11.05 | 1,145,124 | +0.18(+1.66%) |
Aug 10, 2012 | 10.80 | 11.00 | 10.67 | 10.87 | 819,719 | +0.01(+0.09%) |
Aug 09, 2012 | 10.57 | 10.87 | 10.53 | 10.86 | 1,010,040 | +0.25(+2.36%) |
Aug 08, 2012 | 10.58 | 10.76 | 10.44 | 10.61 | 872,196 | +0.01(+0.09%) |
Aug 07, 2012 | 10.75 | 10.92 | 10.60 | 10.60 | 1,197,305 | -0.08(-0.75%) |
Aug 06, 2012 | 10.28 | 10.80 | 10.24 | 10.68 | 1,116,038 | +0.42(+4.09%) |
Aug 03, 2012 | 10.18 | 10.37 | 10.10 | 10.26 | 1,351,380 | +0.41(+4.16%) |
Aug 02, 2012 | 9.990 | 10.27 | 9.710 | 9.850 | 1,742,267 | -0.27(-2.67%) |