Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.83 | 11.93 | 11.73 | 11.91 | 14,779,280 | +0.10(+0.82%) |
Oct 26, 2012 | 11.73 | 11.82 | 11.82 | 11.82 | 11,550,860 | -0.04(-0.30%) |
Oct 25, 2012 | 11.76 | 11.87 | 11.71 | 11.85 | 11,164,412 | +0.17(+1.43%) |
Oct 24, 2012 | 11.64 | 11.79 | 11.60 | 11.69 | 11,813,180 | +0.09(+0.76%) |
Oct 23, 2012 | 11.58 | 11.66 | 11.43 | 11.60 | 9,622,334 | -0.09(-0.75%) |
Oct 19, 2012 | 11.94 | 11.98 | 11.58 | 11.69 | 14,323,482 | -0.28(-2.35%) |
Oct 18, 2012 | 11.95 | 12.07 | 11.84 | 11.97 | 12,349,001 | +0.02(+0.15%) |
Oct 17, 2012 | 11.69 | 11.96 | 11.65 | 11.95 | 9,983,964 | +0.26(+2.25%) |
Oct 16, 2012 | 11.44 | 11.70 | 11.38 | 11.69 | 12,080,553 | +0.25(+2.23%) |
Oct 15, 2012 | 11.40 | 11.46 | 11.07 | 11.43 | 13,218,445 | +0.07(+0.62%) |
Oct 12, 2012 | 11.51 | 11.56 | 11.29 | 11.36 | 14,599,610 | -0.19(-1.67%) |
Oct 11, 2012 | 11.49 | 11.61 | 11.44 | 11.55 | 8,023,058 | +0.18(+1.54%) |
Oct 10, 2012 | 11.37 | 11.47 | 11.25 | 11.38 | 9,522,125 | +0.04(+0.31%) |
Oct 09, 2012 | 11.55 | 11.55 | 11.28 | 11.34 | 9,799,128 | -0.19(-1.67%) |
Oct 08, 2012 | 11.54 | 11.65 | 11.47 | 11.54 | 8,912,153 | -0.09(-0.75%) |
Oct 05, 2012 | 11.56 | 11.76 | 11.54 | 11.62 | 14,584,995 | +0.14(+1.22%) |
Oct 04, 2012 | 11.25 | 11.48 | 11.23 | 11.48 | 9,204,574 | +0.29(+2.59%) |
Oct 03, 2012 | 11.32 | 11.34 | 11.11 | 11.19 | 15,840,118 | -0.12(-1.09%) |
Oct 02, 2012 | 11.33 | 11.40 | 11.21 | 11.32 | 10,596,873 | +0.02(+0.16%) |
Oct 01, 2012 | 11.31 | 11.44 | 11.22 | 11.30 | 13,078,531 | +0.08(+0.74%) |
Sep 28, 2012 | 11.27 | 11.30 | 11.09 | 11.22 | 15,808,865 | -0.08(-0.74%) |
Sep 27, 2012 | 11.42 | 11.46 | 11.20 | 11.30 | 12,786,409 | -0.02(-0.16%) |
Sep 26, 2012 | 11.33 | 11.40 | 11.10 | 11.32 | 14,965,866 | +0.01(+0.12%) |
Sep 25, 2012 | 11.83 | 11.86 | 11.27 | 11.30 | 21,758,240 | -0.48(-4.06%) |
Sep 24, 2012 | 11.87 | 11.88 | 11.70 | 11.78 | 9,662,325 | -0.13(-1.10%) |
Sep 21, 2012 | 11.80 | 11.99 | 11.67 | 11.91 | 25,404,248 | +0.12(+1.04%) |
Sep 20, 2012 | 11.89 | 11.99 | 11.65 | 11.79 | 18,632,440 | -0.18(-1.54%) |
Sep 19, 2012 | 12.05 | 12.19 | 11.83 | 11.97 | 20,426,880 | -0.25(-2.08%) |
Sep 18, 2012 | 12.43 | 12.45 | 12.18 | 12.23 | 11,786,626 | -0.22(-1.76%) |
Sep 17, 2012 | 12.62 | 12.66 | 12.39 | 12.45 | 9,658,419 | -0.21(-1.66%) |
Sep 14, 2012 | 12.60 | 12.83 | 12.55 | 12.66 | 11,495,379 | +0.11(+0.84%) |
Sep 13, 2012 | 12.31 | 12.66 | 12.12 | 12.55 | 16,249,039 | +0.26(+2.14%) |
Sep 12, 2012 | 12.26 | 12.45 | 12.24 | 12.29 | 11,857,008 | +0.08(+0.65%) |
Sep 11, 2012 | 12.23 | 12.35 | 12.17 | 12.21 | 8,186,908 | +0.00(+0.00%) |
Sep 10, 2012 | 12.32 | 12.41 | 12.18 | 12.21 | 7,150,340 | -0.10(-0.78%) |
Sep 07, 2012 | 12.26 | 12.33 | 12.22 | 12.31 | 10,515,515 | +0.06(+0.50%) |
Sep 06, 2012 | 11.77 | 12.25 | 11.76 | 12.25 | 13,623,155 | +0.54(+4.65%) |
Sep 05, 2012 | 11.73 | 11.83 | 11.68 | 11.70 | 5,491,828 | +0.01(+0.08%) |
Sep 04, 2012 | 11.83 | 11.89 | 11.61 | 11.69 | 9,439,683 | -0.14(-1.19%) |
Aug 31, 2012 | 11.85 | 11.94 | 11.69 | 11.83 | 11,980,093 | +0.06(+0.52%) |
Aug 30, 2012 | 11.64 | 11.83 | 11.58 | 11.77 | 10,438,201 | +0.03(+0.22%) |
Aug 29, 2012 | 11.57 | 11.76 | 11.55 | 11.75 | 7,680,184 | +0.25(+2.21%) |
Aug 27, 2012 | 11.65 | 11.69 | 11.47 | 11.49 | 4,906,027 | -0.15(-1.28%) |
Aug 24, 2012 | 11.39 | 11.69 | 11.33 | 11.64 | 9,896,152 | +0.24(+2.08%) |
Aug 23, 2012 | 11.57 | 11.67 | 11.33 | 11.40 | 10,188,936 | -0.11(-0.91%) |
Aug 22, 2012 | 11.50 | 11.62 | 11.42 | 11.51 | 7,768,855 | -0.07(-0.61%) |
Aug 21, 2012 | 11.54 | 11.83 | 11.52 | 11.58 | 7,986,205 | +0.05(+0.46%) |
Aug 20, 2012 | 11.54 | 11.62 | 11.40 | 11.53 | 8,881,049 | -0.05(-0.45%) |
Aug 17, 2012 | 11.69 | 11.70 | 11.56 | 11.58 | 6,871,388 | -0.10(-0.83%) |
Aug 16, 2012 | 11.47 | 11.72 | 11.42 | 11.68 | 9,021,212 | +0.23(+1.99%) |
Aug 15, 2012 | 11.28 | 11.46 | 11.22 | 11.45 | 5,430,475 | +0.18(+1.56%) |
Aug 14, 2012 | 11.33 | 11.51 | 11.23 | 11.27 | 7,939,626 | -0.04(-0.39%) |
Aug 13, 2012 | 11.26 | 11.34 | 11.22 | 11.32 | 4,507,464 | +0.02(+0.16%) |
Aug 10, 2012 | 11.39 | 11.44 | 11.21 | 11.30 | 5,120,665 | -0.11(-1.00%) |
Aug 09, 2012 | 11.39 | 11.56 | 11.36 | 11.41 | 6,020,803 | -0.01(-0.08%) |
Aug 08, 2012 | 11.54 | 11.54 | 11.35 | 11.42 | 4,729,000 | -0.16(-1.36%) |
Aug 07, 2012 | 11.33 | 11.69 | 11.31 | 11.58 | 9,699,663 | +0.28(+2.48%) |
Aug 06, 2012 | 11.33 | 11.48 | 11.29 | 11.30 | 7,105,202 | +0.07(+0.63%) |
Aug 03, 2012 | 10.91 | 11.27 | 10.84 | 11.23 | 8,130,678 | +0.51(+4.75%) |
Aug 02, 2012 | 10.83 | 10.97 | 10.52 | 10.72 | 11,342,071 | -0.20(-1.85%) |