Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.38 | 11.55 | 10.98 | 11.15 | 3,657,946 | +0.44(+4.11%) |
Oct 26, 2012 | 10.97 | 10.71 | 10.71 | 10.71 | 1,301,700 | -0.23(-2.10%) |
Oct 25, 2012 | 11.36 | 11.38 | 10.89 | 10.94 | 1,339,867 | -0.30(-2.67%) |
Oct 24, 2012 | 11.12 | 11.27 | 10.89 | 11.24 | 1,634,018 | +0.22(+2.00%) |
Oct 23, 2012 | 10.81 | 11.04 | 10.57 | 11.02 | 1,707,445 | +0.04(+0.36%) |
Oct 19, 2012 | 11.39 | 11.43 | 10.90 | 10.98 | 1,964,756 | -0.47(-4.10%) |
Oct 18, 2012 | 11.48 | 11.60 | 11.33 | 11.45 | 1,676,172 | -0.01(-0.09%) |
Oct 17, 2012 | 11.49 | 11.64 | 11.34 | 11.46 | 1,072,742 | -0.04(-0.35%) |
Oct 16, 2012 | 11.58 | 11.79 | 11.41 | 11.50 | 1,837,233 | +0.00(+0.00%) |
Oct 15, 2012 | 11.30 | 11.57 | 11.22 | 11.50 | 2,086,968 | +0.32(+2.86%) |
Oct 12, 2012 | 11.01 | 11.37 | 10.96 | 11.18 | 1,768,694 | +0.21(+1.92%) |
Oct 11, 2012 | 10.39 | 11.09 | 10.32 | 10.97 | 1,935,052 | +0.65(+6.30%) |
Oct 10, 2012 | 10.59 | 10.62 | 10.29 | 10.32 | 1,284,124 | -0.29(-2.73%) |
Oct 09, 2012 | 11.02 | 11.09 | 10.60 | 10.61 | 2,241,636 | -0.40(-3.63%) |
Oct 08, 2012 | 11.13 | 11.18 | 10.90 | 11.01 | 1,260,626 | -0.20(-1.78%) |
Oct 05, 2012 | 10.90 | 11.26 | 10.85 | 11.21 | 2,501,504 | +0.36(+3.32%) |
Oct 04, 2012 | 10.20 | 10.88 | 10.11 | 10.85 | 2,832,407 | +0.66(+6.48%) |
Oct 03, 2012 | 10.29 | 10.29 | 10.01 | 10.19 | 1,559,782 | -0.05(-0.49%) |
Oct 02, 2012 | 11.17 | 11.17 | 10.14 | 10.24 | 893,498 | +0.04(+0.40%) |
Oct 01, 2012 | 10.43 | 10.65 | 10.19 | 10.20 | 1,761,382 | -0.24(-2.30%) |
Sep 28, 2012 | 10.56 | 10.59 | 10.24 | 10.44 | 2,018,867 | -0.17(-1.60%) |
Sep 27, 2012 | 10.59 | 10.81 | 10.49 | 10.61 | 2,127,411 | +0.11(+1.05%) |
Sep 26, 2012 | 10.48 | 10.57 | 10.12 | 10.50 | 1,219,791 | +0.04(+0.38%) |
Sep 25, 2012 | 10.91 | 10.91 | 10.45 | 10.46 | 1,994,609 | -0.29(-2.70%) |
Sep 24, 2012 | 10.70 | 11.14 | 10.66 | 10.75 | 1,271,770 | +0.02(+0.19%) |
Sep 21, 2012 | 11.13 | 11.18 | 10.69 | 10.73 | 1,936,977 | -0.27(-2.45%) |
Sep 20, 2012 | 11.05 | 11.15 | 10.94 | 11.00 | 1,343,369 | -0.15(-1.35%) |
Sep 19, 2012 | 11.24 | 11.31 | 11.01 | 11.15 | 1,432,426 | +0.01(+0.09%) |
Sep 18, 2012 | 11.18 | 11.36 | 11.00 | 11.14 | 1,633,585 | -0.01(-0.09%) |
Sep 17, 2012 | 10.97 | 11.22 | 10.85 | 11.15 | 2,782,001 | +0.22(+2.01%) |
Sep 14, 2012 | 10.81 | 11.08 | 10.72 | 10.93 | 1,661,082 | +0.24(+2.25%) |
Sep 13, 2012 | 10.61 | 10.81 | 10.40 | 10.69 | 1,695,807 | +0.12(+1.14%) |
Sep 12, 2012 | 10.88 | 11.00 | 10.51 | 10.57 | 1,948,076 | -0.25(-2.31%) |
Sep 11, 2012 | 10.64 | 10.88 | 10.61 | 10.82 | 3,067,583 | +0.17(+1.60%) |
Sep 10, 2012 | 10.52 | 10.66 | 10.35 | 10.65 | 2,237,366 | +0.11(+1.04%) |
Sep 07, 2012 | 10.39 | 10.58 | 10.26 | 10.54 | 1,863,919 | +0.20(+1.93%) |
Sep 06, 2012 | 10.03 | 10.44 | 10.03 | 10.34 | 3,166,201 | +0.40(+4.02%) |
Sep 05, 2012 | 9.970 | 10.14 | 9.890 | 9.940 | 1,633,930 | -0.07(-0.70%) |
Sep 04, 2012 | 10.22 | 10.32 | 9.860 | 10.01 | 1,406,656 | -0.24(-2.34%) |
Aug 31, 2012 | 10.14 | 10.39 | 10.03 | 10.25 | 1,367,356 | +0.22(+2.19%) |
Aug 30, 2012 | 10.17 | 10.18 | 9.960 | 10.03 | 1,272,968 | -0.26(-2.53%) |
Aug 29, 2012 | 10.34 | 10.48 | 10.22 | 10.29 | 953,957 | +0.30(+3.00%) |
Aug 27, 2012 | 10.22 | 10.39 | 9.950 | 9.990 | 2,015,802 | -0.15(-1.48%) |
Aug 24, 2012 | 10.23 | 10.30 | 10.10 | 10.14 | 1,330,317 | -0.14(-1.36%) |
Aug 23, 2012 | 10.11 | 10.32 | 9.890 | 10.28 | 2,246,743 | +0.14(+1.38%) |
Aug 22, 2012 | 10.19 | 10.23 | 10.00 | 10.14 | 1,234,313 | -0.05(-0.49%) |
Aug 21, 2012 | 10.33 | 10.36 | 10.05 | 10.19 | 1,793,513 | -0.12(-1.16%) |
Aug 20, 2012 | 10.07 | 10.35 | 9.930 | 10.31 | 2,830,677 | +0.24(+2.38%) |
Aug 17, 2012 | 9.900 | 10.12 | 9.750 | 10.07 | 2,934,971 | +0.20(+2.03%) |
Aug 16, 2012 | 9.350 | 10.04 | 9.315 | 9.870 | 3,598,361 | +0.49(+5.22%) |
Aug 15, 2012 | 8.890 | 9.380 | 8.740 | 9.380 | 1,858,059 | +0.57(+6.47%) |
Aug 14, 2012 | 9.230 | 9.230 | 8.765 | 8.810 | 1,737,265 | -0.27(-2.97%) |
Aug 13, 2012 | 9.390 | 9.430 | 8.980 | 9.080 | 1,807,909 | -0.30(-3.20%) |
Aug 10, 2012 | 8.840 | 9.400 | 8.800 | 9.380 | 1,628,954 | +0.56(+6.35%) |
Aug 09, 2012 | 9.010 | 9.010 | 8.720 | 8.820 | 1,885,339 | -0.17(-1.89%) |
Aug 08, 2012 | 9.240 | 9.420 | 8.970 | 8.990 | 2,471,342 | -0.45(-4.77%) |
Aug 07, 2012 | 8.640 | 9.570 | 8.630 | 9.440 | 5,158,626 | +0.83(+9.64%) |
Aug 06, 2012 | 8.080 | 8.680 | 8.050 | 8.610 | 3,357,816 | +0.53(+6.56%) |
Aug 03, 2012 | 7.860 | 8.200 | 7.710 | 8.080 | 2,805,476 | +0.26(+3.32%) |
Aug 02, 2012 | 7.810 | 7.980 | 7.370 | 7.820 | 4,775,138 | -0.05(-0.64%) |