Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.45 | 10.48 | 10.41 | 10.48 | 65,404,952 | +0.07(+0.63%) |
Oct 26, 2012 | 10.45 | 10.41 | 10.41 | 10.41 | 105,444,320 | -0.05(-0.50%) |
Oct 25, 2012 | 10.54 | 10.56 | 10.39 | 10.47 | 80,156,688 | +0.03(+0.25%) |
Oct 24, 2012 | 10.50 | 10.52 | 10.43 | 10.44 | 79,764,192 | +0.00(+0.00%) |
Oct 23, 2012 | 10.48 | 10.48 | 10.40 | 10.44 | 98,142,008 | -0.18(-1.68%) |
Oct 19, 2012 | 10.74 | 10.74 | 10.56 | 10.62 | 93,112,944 | -0.14(-1.35%) |
Oct 18, 2012 | 10.72 | 10.80 | 10.70 | 10.76 | 78,186,488 | +0.02(+0.21%) |
Oct 17, 2012 | 10.64 | 10.75 | 10.63 | 10.74 | 86,834,296 | +0.14(+1.27%) |
Oct 16, 2012 | 10.59 | 10.65 | 10.57 | 10.60 | 116,649,208 | +0.07(+0.63%) |
Oct 15, 2012 | 10.46 | 10.55 | 10.41 | 10.54 | 84,650,136 | +0.12(+1.14%) |
Oct 12, 2012 | 10.47 | 10.54 | 10.39 | 10.42 | 112,507,392 | -0.14(-1.37%) |
Oct 11, 2012 | 10.61 | 10.63 | 10.54 | 10.56 | 92,627,200 | +0.06(+0.56%) |
Oct 10, 2012 | 10.50 | 10.55 | 10.45 | 10.50 | 94,831,240 | -0.01(-0.06%) |
Oct 09, 2012 | 10.58 | 10.62 | 10.48 | 10.51 | 111,069,544 | -0.07(-0.62%) |
Oct 08, 2012 | 10.53 | 10.60 | 10.52 | 10.58 | 45,130,884 | -0.01(-0.06%) |
Oct 05, 2012 | 10.66 | 10.70 | 10.55 | 10.58 | 93,787,048 | -0.00(-0.03%) |
Oct 04, 2012 | 10.49 | 10.60 | 10.47 | 10.59 | 118,201,184 | +0.15(+1.48%) |
Oct 03, 2012 | 10.39 | 10.47 | 10.32 | 10.43 | 83,864,832 | +0.09(+0.89%) |
Oct 02, 2012 | 10.39 | 10.39 | 10.29 | 10.34 | 66,581,516 | +0.02(+0.19%) |
Oct 01, 2012 | 10.35 | 10.45 | 10.29 | 10.32 | 81,385,704 | +0.05(+0.45%) |
Sep 28, 2012 | 10.27 | 10.33 | 10.23 | 10.27 | 69,909,904 | -0.03(-0.32%) |
Sep 27, 2012 | 10.27 | 10.36 | 10.24 | 10.31 | 70,422,256 | +0.10(+0.94%) |
Sep 26, 2012 | 10.25 | 10.27 | 10.18 | 10.21 | 80,068,280 | -0.07(-0.64%) |
Sep 25, 2012 | 10.47 | 10.50 | 10.27 | 10.28 | 104,614,768 | -0.16(-1.52%) |
Sep 24, 2012 | 10.36 | 10.48 | 10.36 | 10.44 | 57,208,404 | +0.00(+0.03%) |
Sep 21, 2012 | 10.56 | 10.56 | 10.43 | 10.43 | 52,013,028 | -0.04(-0.42%) |
Sep 20, 2012 | 10.44 | 10.48 | 10.38 | 10.48 | 100,318,368 | -0.06(-0.56%) |
Sep 19, 2012 | 10.57 | 10.61 | 10.52 | 10.54 | 99,813,544 | -0.01(-0.06%) |
Sep 18, 2012 | 10.55 | 10.58 | 10.51 | 10.54 | 101,110,648 | -0.05(-0.50%) |
Sep 17, 2012 | 10.65 | 10.69 | 10.57 | 10.59 | 74,596,768 | -0.10(-0.92%) |
Sep 14, 2012 | 10.69 | 10.80 | 10.66 | 10.69 | 186,043,104 | +0.09(+0.80%) |
Sep 13, 2012 | 10.33 | 10.64 | 10.30 | 10.61 | 213,476,960 | +0.27(+2.60%) |
Sep 12, 2012 | 10.35 | 10.39 | 10.31 | 10.34 | 77,535,608 | +0.04(+0.38%) |
Sep 11, 2012 | 10.21 | 10.31 | 10.19 | 10.30 | 87,138,808 | +0.09(+0.84%) |
Sep 10, 2012 | 10.29 | 10.32 | 10.21 | 10.21 | 65,187,568 | -0.09(-0.83%) |
Sep 07, 2012 | 10.23 | 10.32 | 10.23 | 10.30 | 71,432,616 | +0.11(+1.03%) |
Sep 06, 2012 | 10.01 | 10.20 | 10.01 | 10.19 | 79,740,760 | +0.24(+2.37%) |
Sep 05, 2012 | 9.957 | 9.990 | 9.924 | 9.957 | 40,670,624 | +0.00(+0.00%) |
Sep 04, 2012 | 9.937 | 9.983 | 9.898 | 9.957 | 44,750,880 | +0.00(+0.00%) |
Aug 31, 2012 | 9.944 | 9.983 | 9.882 | 9.957 | 80,259,680 | +0.07(+0.73%) |
Aug 30, 2012 | 9.891 | 9.918 | 9.832 | 9.885 | 39,017,804 | -0.05(-0.53%) |
Aug 29, 2012 | 9.937 | 9.964 | 9.905 | 9.937 | 28,232,078 | +0.01(+0.07%) |
Aug 27, 2012 | 9.970 | 9.977 | 9.905 | 9.931 | 27,953,134 | -0.01(-0.07%) |
Aug 24, 2012 | 9.845 | 9.967 | 9.832 | 9.937 | 42,050,136 | +0.05(+0.53%) |
Aug 23, 2012 | 9.964 | 9.974 | 9.872 | 9.885 | 62,100,908 | -0.10(-0.99%) |
Aug 22, 2012 | 9.964 | 10.02 | 9.924 | 9.983 | 71,379,752 | -0.01(-0.13%) |
Aug 21, 2012 | 10.00 | 10.10 | 9.957 | 9.997 | 62,909,876 | +0.03(+0.33%) |
Aug 20, 2012 | 9.931 | 9.970 | 9.911 | 9.964 | 39,167,904 | +0.03(+0.26%) |
Aug 17, 2012 | 9.937 | 9.944 | 9.905 | 9.937 | 36,784,984 | +0.03(+0.33%) |
Aug 16, 2012 | 9.872 | 9.931 | 9.813 | 9.905 | 49,597,724 | +0.07(+0.67%) |
Aug 15, 2012 | 9.813 | 9.872 | 9.794 | 9.839 | 30,473,772 | +0.03(+0.33%) |
Aug 14, 2012 | 9.878 | 9.891 | 9.786 | 9.806 | 35,033,520 | -0.01(-0.13%) |
Aug 13, 2012 | 9.793 | 9.832 | 9.754 | 9.819 | 24,936,528 | +0.01(+0.07%) |
Aug 10, 2012 | 9.773 | 9.832 | 9.747 | 9.813 | 26,844,894 | +0.01(+0.07%) |
Aug 09, 2012 | 9.799 | 9.859 | 9.780 | 9.806 | 40,261,996 | -0.01(-0.07%) |
Aug 08, 2012 | 9.773 | 9.852 | 9.767 | 9.813 | 40,031,924 | +0.00(+0.00%) |
Aug 07, 2012 | 9.799 | 9.891 | 9.793 | 9.813 | 54,352,580 | +0.04(+0.40%) |
Aug 06, 2012 | 9.793 | 9.845 | 9.760 | 9.773 | 62,892,592 | +0.04(+0.40%) |
Aug 03, 2012 | 9.655 | 9.786 | 9.642 | 9.734 | 122,266,448 | +0.22(+2.35%) |
Aug 02, 2012 | 9.497 | 9.576 | 9.419 | 9.510 | 96,588,640 | -0.07(-0.75%) |