Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.82 | 11.92 | 11.72 | 11.90 | 14,796,661 | +0.10(+0.82%) |
Oct 26, 2012 | 11.72 | 11.80 | 11.80 | 11.80 | 11,564,444 | -0.04(-0.30%) |
Oct 25, 2012 | 11.75 | 11.86 | 11.70 | 11.84 | 11,177,542 | +0.17(+1.43%) |
Oct 24, 2012 | 11.63 | 11.78 | 11.58 | 11.67 | 11,827,072 | +0.09(+0.76%) |
Oct 23, 2012 | 11.57 | 11.65 | 11.42 | 11.58 | 9,633,650 | -0.09(-0.75%) |
Oct 19, 2012 | 11.93 | 11.97 | 11.57 | 11.67 | 14,340,327 | -0.28(-2.35%) |
Oct 18, 2012 | 11.93 | 12.05 | 11.83 | 11.95 | 12,363,524 | +0.02(+0.15%) |
Oct 17, 2012 | 11.68 | 11.94 | 11.64 | 11.93 | 9,995,705 | +0.26(+2.25%) |
Oct 16, 2012 | 11.43 | 11.69 | 11.36 | 11.67 | 12,094,760 | +0.25(+2.23%) |
Oct 15, 2012 | 11.38 | 11.44 | 11.06 | 11.42 | 13,233,990 | +0.07(+0.62%) |
Oct 12, 2012 | 11.50 | 11.55 | 11.28 | 11.35 | 14,616,779 | -0.19(-1.67%) |
Oct 11, 2012 | 11.48 | 11.60 | 11.43 | 11.54 | 8,032,493 | +0.18(+1.54%) |
Oct 10, 2012 | 11.36 | 11.45 | 11.23 | 11.36 | 9,533,323 | +0.04(+0.31%) |
Oct 09, 2012 | 11.54 | 11.54 | 11.27 | 11.33 | 9,810,652 | -0.19(-1.67%) |
Oct 08, 2012 | 11.53 | 11.64 | 11.46 | 11.52 | 8,922,634 | -0.09(-0.75%) |
Oct 05, 2012 | 11.55 | 11.74 | 11.52 | 11.61 | 14,602,147 | +0.14(+1.22%) |
Oct 04, 2012 | 11.23 | 11.47 | 11.22 | 11.47 | 9,215,398 | +0.29(+2.59%) |
Oct 03, 2012 | 11.30 | 11.33 | 11.09 | 11.18 | 15,858,746 | -0.12(-1.09%) |
Oct 02, 2012 | 11.31 | 11.39 | 11.20 | 11.30 | 10,609,335 | +0.02(+0.16%) |
Oct 01, 2012 | 11.29 | 11.42 | 11.21 | 11.29 | 13,093,911 | +0.08(+0.74%) |
Sep 28, 2012 | 11.26 | 11.29 | 11.08 | 11.20 | 15,827,456 | -0.08(-0.74%) |
Sep 27, 2012 | 11.41 | 11.44 | 11.19 | 11.29 | 12,801,446 | -0.02(-0.16%) |
Sep 26, 2012 | 11.32 | 11.38 | 11.08 | 11.30 | 14,983,466 | +0.01(+0.12%) |
Sep 25, 2012 | 11.81 | 11.85 | 11.26 | 11.29 | 21,783,828 | -0.48(-4.06%) |
Sep 24, 2012 | 11.86 | 11.86 | 11.69 | 11.77 | 9,673,688 | -0.13(-1.10%) |
Sep 21, 2012 | 11.79 | 11.98 | 11.65 | 11.90 | 25,434,122 | +0.12(+1.04%) |
Sep 20, 2012 | 11.87 | 11.98 | 11.64 | 11.78 | 18,654,352 | -0.18(-1.54%) |
Sep 19, 2012 | 12.04 | 12.17 | 11.81 | 11.96 | 20,450,902 | -0.25(-2.08%) |
Sep 18, 2012 | 12.42 | 12.43 | 12.16 | 12.21 | 11,800,487 | -0.22(-1.76%) |
Sep 17, 2012 | 12.60 | 12.64 | 12.37 | 12.43 | 9,669,777 | -0.21(-1.66%) |
Sep 14, 2012 | 12.58 | 12.81 | 12.54 | 12.64 | 11,508,897 | +0.11(+0.84%) |
Sep 13, 2012 | 12.29 | 12.64 | 12.10 | 12.54 | 16,268,147 | +0.26(+2.14%) |
Sep 12, 2012 | 12.24 | 12.43 | 12.22 | 12.28 | 11,870,952 | +0.08(+0.65%) |
Sep 11, 2012 | 12.21 | 12.34 | 12.15 | 12.20 | 8,196,536 | +0.00(+0.00%) |
Sep 10, 2012 | 12.30 | 12.40 | 12.16 | 12.20 | 7,158,749 | -0.10(-0.78%) |
Sep 07, 2012 | 12.24 | 12.32 | 12.21 | 12.29 | 10,527,881 | +0.06(+0.50%) |
Sep 06, 2012 | 11.76 | 12.23 | 11.75 | 12.23 | 13,639,175 | +0.54(+4.65%) |
Sep 05, 2012 | 11.72 | 11.82 | 11.66 | 11.69 | 5,498,286 | +0.01(+0.08%) |
Sep 04, 2012 | 11.81 | 11.87 | 11.59 | 11.68 | 9,450,784 | -0.14(-1.19%) |
Aug 31, 2012 | 11.84 | 11.93 | 11.68 | 11.82 | 11,994,181 | +0.06(+0.52%) |
Aug 30, 2012 | 11.63 | 11.82 | 11.57 | 11.76 | 10,450,476 | +0.03(+0.22%) |
Aug 29, 2012 | 11.56 | 11.74 | 11.54 | 11.73 | 7,689,216 | +0.25(+2.21%) |
Aug 27, 2012 | 11.64 | 11.67 | 11.46 | 11.48 | 4,911,797 | -0.15(-1.28%) |
Aug 24, 2012 | 11.37 | 11.68 | 11.31 | 11.63 | 9,907,790 | +0.24(+2.08%) |
Aug 23, 2012 | 11.56 | 11.65 | 11.32 | 11.39 | 10,200,918 | -0.11(-0.91%) |
Aug 22, 2012 | 11.49 | 11.61 | 11.41 | 11.50 | 7,777,991 | -0.07(-0.61%) |
Aug 21, 2012 | 11.53 | 11.81 | 11.51 | 11.57 | 7,995,596 | +0.05(+0.46%) |
Aug 20, 2012 | 11.53 | 11.60 | 11.38 | 11.51 | 8,891,493 | -0.05(-0.45%) |
Aug 17, 2012 | 11.67 | 11.69 | 11.55 | 11.57 | 6,879,469 | -0.10(-0.83%) |
Aug 16, 2012 | 11.45 | 11.71 | 11.41 | 11.66 | 9,031,821 | +0.23(+1.99%) |
Aug 15, 2012 | 11.27 | 11.44 | 11.21 | 11.43 | 5,436,861 | +0.18(+1.56%) |
Aug 14, 2012 | 11.32 | 11.50 | 11.22 | 11.26 | 7,948,963 | -0.04(-0.39%) |
Aug 13, 2012 | 11.24 | 11.33 | 11.21 | 11.30 | 4,512,764 | +0.02(+0.16%) |
Aug 10, 2012 | 11.37 | 11.43 | 11.20 | 11.29 | 5,126,687 | -0.11(-1.00%) |
Aug 09, 2012 | 11.37 | 11.55 | 11.35 | 11.40 | 6,027,883 | -0.01(-0.08%) |
Aug 08, 2012 | 11.53 | 11.53 | 11.34 | 11.41 | 4,734,562 | -0.16(-1.36%) |
Aug 07, 2012 | 11.31 | 11.68 | 11.29 | 11.57 | 9,711,070 | +0.28(+2.48%) |
Aug 06, 2012 | 11.31 | 11.47 | 11.28 | 11.29 | 7,113,558 | +0.07(+0.63%) |
Aug 03, 2012 | 10.90 | 11.26 | 10.83 | 11.22 | 8,140,240 | +0.51(+4.75%) |
Aug 02, 2012 | 10.81 | 10.96 | 10.51 | 10.71 | 11,355,409 | -0.20(-1.85%) |