Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.88 | 10.98 | 10.69 | 10.92 | 3,019,096 | +0.06(+0.53%) |
Oct 26, 2012 | 10.63 | 10.86 | 10.86 | 10.86 | 4,690,423 | +0.26(+2.47%) |
Oct 25, 2012 | 10.73 | 10.73 | 10.29 | 10.60 | 6,283,601 | -0.04(-0.41%) |
Oct 24, 2012 | 10.88 | 10.88 | 10.58 | 10.64 | 4,642,658 | -0.05(-0.48%) |
Oct 23, 2012 | 10.99 | 10.99 | 10.49 | 10.69 | 9,528,737 | -0.64(-5.64%) |
Oct 19, 2012 | 11.47 | 11.56 | 11.25 | 11.33 | 2,519,084 | -0.25(-2.19%) |
Oct 18, 2012 | 11.55 | 11.65 | 11.42 | 11.59 | 2,042,384 | -0.02(-0.19%) |
Oct 17, 2012 | 11.47 | 11.77 | 11.44 | 11.61 | 4,446,709 | +0.12(+1.07%) |
Oct 16, 2012 | 11.22 | 11.56 | 11.19 | 11.48 | 4,127,907 | +0.36(+3.26%) |
Oct 15, 2012 | 11.00 | 11.16 | 10.89 | 11.12 | 2,328,507 | +0.13(+1.19%) |
Oct 12, 2012 | 11.11 | 11.21 | 10.90 | 10.99 | 3,035,385 | -0.16(-1.43%) |
Oct 11, 2012 | 11.14 | 11.29 | 11.11 | 11.15 | 2,921,942 | +0.14(+1.25%) |
Oct 10, 2012 | 11.06 | 11.09 | 10.93 | 11.01 | 4,462,141 | -0.12(-1.04%) |
Oct 09, 2012 | 11.30 | 11.37 | 11.12 | 11.13 | 3,533,768 | -0.18(-1.60%) |
Oct 08, 2012 | 11.21 | 11.54 | 11.14 | 11.31 | 5,942,755 | +0.03(+0.26%) |
Oct 05, 2012 | 11.02 | 11.33 | 11.02 | 11.28 | 4,288,475 | +0.36(+3.32%) |
Oct 04, 2012 | 10.88 | 10.96 | 10.81 | 10.92 | 3,214,205 | +0.08(+0.74%) |
Oct 03, 2012 | 10.85 | 10.95 | 10.64 | 10.84 | 4,034,337 | +0.09(+0.88%) |
Oct 02, 2012 | 10.83 | 10.88 | 10.56 | 10.74 | 6,342,543 | -0.08(-0.74%) |
Oct 01, 2012 | 10.89 | 11.00 | 10.76 | 10.82 | 3,828,601 | -0.01(-0.13%) |
Sep 28, 2012 | 10.87 | 10.89 | 10.71 | 10.84 | 3,145,626 | -0.10(-0.93%) |
Sep 27, 2012 | 10.90 | 10.98 | 10.72 | 10.94 | 3,260,210 | +0.19(+1.76%) |
Sep 26, 2012 | 10.84 | 10.90 | 10.54 | 10.75 | 5,532,434 | -0.08(-0.74%) |
Sep 25, 2012 | 11.19 | 11.20 | 10.83 | 10.83 | 6,147,637 | -0.33(-2.99%) |
Sep 24, 2012 | 11.22 | 11.29 | 11.12 | 11.17 | 3,250,102 | -0.16(-1.41%) |
Sep 21, 2012 | 11.62 | 11.67 | 11.30 | 11.33 | 4,237,087 | -0.20(-1.76%) |
Sep 20, 2012 | 11.37 | 11.54 | 11.15 | 11.53 | 5,175,548 | +0.04(+0.38%) |
Sep 19, 2012 | 11.43 | 11.64 | 11.38 | 11.48 | 3,467,121 | +0.06(+0.51%) |
Sep 18, 2012 | 11.52 | 11.52 | 11.30 | 11.43 | 3,685,214 | -0.01(-0.06%) |
Sep 17, 2012 | 11.78 | 11.80 | 11.39 | 11.43 | 3,700,907 | -0.41(-3.49%) |
Sep 14, 2012 | 11.45 | 11.87 | 11.41 | 11.85 | 7,615,926 | +0.46(+4.08%) |
Sep 13, 2012 | 11.25 | 11.51 | 11.09 | 11.38 | 6,004,450 | +0.11(+0.97%) |
Sep 12, 2012 | 11.13 | 11.34 | 11.05 | 11.27 | 6,996,165 | +0.21(+1.90%) |
Sep 11, 2012 | 10.76 | 11.09 | 10.74 | 11.06 | 6,637,064 | +0.36(+3.37%) |
Sep 10, 2012 | 10.56 | 10.86 | 10.53 | 10.70 | 5,020,595 | +0.15(+1.43%) |
Sep 07, 2012 | 10.38 | 10.55 | 10.28 | 10.55 | 4,277,844 | +0.26(+2.52%) |
Sep 06, 2012 | 10.13 | 10.32 | 10.09 | 10.29 | 3,964,609 | +0.29(+2.88%) |
Sep 05, 2012 | 10.10 | 10.12 | 9.877 | 10.00 | 2,936,466 | -0.10(-1.00%) |
Sep 04, 2012 | 10.32 | 10.41 | 10.01 | 10.10 | 2,999,118 | -0.27(-2.57%) |
Aug 31, 2012 | 10.28 | 10.39 | 10.14 | 10.37 | 3,024,145 | +0.22(+2.20%) |
Aug 30, 2012 | 10.21 | 10.24 | 10.05 | 10.15 | 2,631,745 | -0.14(-1.33%) |
Aug 29, 2012 | 10.26 | 10.32 | 10.14 | 10.28 | 1,978,069 | +0.01(+0.14%) |
Aug 27, 2012 | 10.46 | 10.51 | 10.23 | 10.27 | 2,918,067 | -0.17(-1.59%) |
Aug 24, 2012 | 10.39 | 10.50 | 10.34 | 10.44 | 2,907,166 | -0.01(-0.07%) |
Aug 23, 2012 | 10.54 | 10.54 | 10.36 | 10.44 | 3,365,070 | -0.14(-1.29%) |
Aug 22, 2012 | 10.52 | 10.62 | 10.41 | 10.58 | 2,802,109 | +0.05(+0.48%) |
Aug 21, 2012 | 10.66 | 10.78 | 10.50 | 10.53 | 4,162,034 | -0.07(-0.61%) |
Aug 20, 2012 | 10.60 | 10.67 | 10.41 | 10.60 | 3,578,207 | -0.09(-0.88%) |
Aug 17, 2012 | 10.60 | 10.70 | 10.47 | 10.69 | 3,493,856 | +0.11(+1.02%) |
Aug 16, 2012 | 10.44 | 10.70 | 10.26 | 10.58 | 5,734,012 | +0.14(+1.31%) |
Aug 15, 2012 | 9.895 | 10.49 | 9.758 | 10.44 | 9,014,989 | +0.65(+6.63%) |
Aug 14, 2012 | 9.867 | 9.881 | 9.729 | 9.794 | 2,433,517 | +0.01(+0.15%) |
Aug 13, 2012 | 9.823 | 9.895 | 9.629 | 9.780 | 2,218,069 | -0.06(-0.66%) |
Aug 10, 2012 | 9.809 | 9.867 | 9.737 | 9.845 | 2,742,069 | -0.04(-0.44%) |
Aug 09, 2012 | 9.809 | 10.05 | 9.751 | 9.888 | 3,896,406 | +0.09(+0.88%) |
Aug 08, 2012 | 9.729 | 9.859 | 9.665 | 9.802 | 3,826,044 | -0.01(-0.07%) |
Aug 07, 2012 | 9.715 | 9.867 | 9.708 | 9.809 | 3,592,060 | +0.11(+1.12%) |
Aug 06, 2012 | 9.571 | 9.751 | 9.520 | 9.701 | 4,247,705 | +0.23(+2.44%) |
Aug 03, 2012 | 9.484 | 9.528 | 9.311 | 9.470 | 4,506,464 | +0.24(+2.58%) |
Aug 02, 2012 | 9.362 | 9.436 | 9.084 | 9.232 | 4,155,752 | -0.34(-3.54%) |