Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.09 | 10.11 | 9.933 | 10.05 | 10,561,943 | +0.02(+0.24%) |
Oct 26, 2012 | 10.11 | 10.02 | 10.02 | 10.02 | 9,516,122 | -0.10(-1.02%) |
Oct 25, 2012 | 10.17 | 10.21 | 9.961 | 10.13 | 14,561,334 | +0.05(+0.48%) |
Oct 24, 2012 | 10.27 | 10.27 | 10.06 | 10.08 | 12,257,298 | -0.08(-0.82%) |
Oct 23, 2012 | 10.28 | 10.30 | 10.08 | 10.16 | 15,861,483 | -0.23(-2.20%) |
Oct 19, 2012 | 10.42 | 10.49 | 10.36 | 10.39 | 17,778,662 | -0.07(-0.66%) |
Oct 18, 2012 | 10.55 | 10.56 | 10.40 | 10.46 | 23,110,782 | -0.01(-0.07%) |
Oct 17, 2012 | 10.39 | 10.54 | 10.38 | 10.47 | 19,984,670 | +0.09(+0.87%) |
Oct 16, 2012 | 10.70 | 10.71 | 10.36 | 10.38 | 28,167,878 | -0.26(-2.41%) |
Oct 15, 2012 | 10.62 | 10.65 | 10.49 | 10.63 | 15,511,691 | +0.07(+0.66%) |
Oct 12, 2012 | 10.84 | 10.87 | 10.54 | 10.56 | 28,379,018 | -0.43(-3.90%) |
Oct 11, 2012 | 11.01 | 11.11 | 10.99 | 10.99 | 9,518,730 | +0.05(+0.44%) |
Oct 10, 2012 | 10.86 | 10.98 | 10.85 | 10.94 | 12,978,302 | -0.03(-0.25%) |
Oct 09, 2012 | 11.07 | 11.10 | 10.93 | 10.97 | 14,417,651 | -0.08(-0.75%) |
Oct 08, 2012 | 11.06 | 11.11 | 11.01 | 11.05 | 11,752,955 | -0.01(-0.06%) |
Oct 05, 2012 | 11.07 | 11.18 | 10.98 | 11.06 | 18,631,800 | +0.00(+0.03%) |
Oct 04, 2012 | 10.92 | 11.06 | 10.91 | 11.06 | 12,982,770 | +0.19(+1.78%) |
Oct 03, 2012 | 10.76 | 10.92 | 10.72 | 10.86 | 15,557,594 | +0.17(+1.58%) |
Oct 02, 2012 | 10.69 | 10.79 | 10.60 | 10.69 | 15,973,258 | -0.02(-0.16%) |
Oct 01, 2012 | 10.63 | 10.87 | 10.63 | 10.71 | 17,534,672 | -0.01(-0.13%) |
Sep 28, 2012 | 10.66 | 10.79 | 10.64 | 10.73 | 13,024,172 | +0.01(+0.13%) |
Sep 27, 2012 | 10.65 | 10.79 | 10.60 | 10.71 | 10,881,213 | +0.09(+0.81%) |
Sep 26, 2012 | 10.68 | 10.76 | 10.60 | 10.62 | 16,206,107 | -0.07(-0.61%) |
Sep 25, 2012 | 10.78 | 10.85 | 10.67 | 10.69 | 16,102,296 | -0.08(-0.70%) |
Sep 24, 2012 | 10.63 | 10.82 | 10.59 | 10.77 | 13,068,493 | +0.06(+0.58%) |
Sep 21, 2012 | 10.85 | 10.85 | 10.68 | 10.70 | 12,715,005 | -0.01(-0.10%) |
Sep 20, 2012 | 10.69 | 10.74 | 10.53 | 10.71 | 16,878,860 | -0.01(-0.06%) |
Sep 19, 2012 | 10.74 | 10.82 | 10.69 | 10.72 | 13,950,178 | -0.03(-0.29%) |
Sep 18, 2012 | 10.77 | 10.82 | 10.71 | 10.75 | 13,339,812 | -0.07(-0.60%) |
Sep 17, 2012 | 10.89 | 10.89 | 10.79 | 10.82 | 13,801,526 | -0.03(-0.25%) |
Sep 14, 2012 | 10.74 | 10.96 | 10.72 | 10.85 | 21,831,622 | +0.12(+1.09%) |
Sep 13, 2012 | 10.48 | 10.75 | 10.47 | 10.73 | 17,390,864 | +0.23(+2.23%) |
Sep 12, 2012 | 10.49 | 10.60 | 10.47 | 10.49 | 17,503,754 | +0.06(+0.59%) |
Sep 11, 2012 | 10.41 | 10.53 | 10.37 | 10.43 | 18,794,542 | -0.01(-0.10%) |
Sep 10, 2012 | 10.44 | 10.56 | 10.41 | 10.44 | 13,292,709 | -0.08(-0.75%) |
Sep 07, 2012 | 10.40 | 10.59 | 10.36 | 10.52 | 16,901,040 | +0.18(+1.69%) |
Sep 06, 2012 | 10.31 | 10.43 | 10.30 | 10.35 | 21,879,346 | +0.09(+0.90%) |
Sep 05, 2012 | 10.38 | 10.39 | 10.23 | 10.25 | 24,297,334 | -0.09(-0.86%) |
Sep 04, 2012 | 10.32 | 10.41 | 10.30 | 10.34 | 13,974,181 | -0.06(-0.59%) |
Aug 31, 2012 | 10.41 | 10.47 | 10.36 | 10.41 | 13,497,239 | +0.04(+0.40%) |
Aug 30, 2012 | 10.33 | 10.43 | 10.27 | 10.36 | 13,146,172 | -0.03(-0.26%) |
Aug 29, 2012 | 10.26 | 10.41 | 10.26 | 10.39 | 10,843,874 | +0.14(+1.41%) |
Aug 27, 2012 | 10.26 | 10.26 | 10.16 | 10.25 | 11,823,549 | +0.07(+0.67%) |
Aug 24, 2012 | 10.05 | 10.21 | 10.05 | 10.18 | 11,019,365 | +0.12(+1.23%) |
Aug 23, 2012 | 10.14 | 10.17 | 10.03 | 10.05 | 9,920,658 | -0.12(-1.22%) |
Aug 22, 2012 | 10.17 | 10.32 | 10.05 | 10.18 | 29,581,410 | +0.29(+2.92%) |
Aug 21, 2012 | 9.938 | 10.03 | 9.849 | 9.890 | 10,611,515 | +0.01(+0.14%) |
Aug 20, 2012 | 9.890 | 9.959 | 9.849 | 9.876 | 9,318,457 | -0.02(-0.21%) |
Aug 17, 2012 | 9.890 | 9.945 | 9.821 | 9.897 | 15,112,909 | +0.05(+0.49%) |
Aug 16, 2012 | 9.801 | 9.904 | 9.773 | 9.849 | 12,069,923 | +0.03(+0.28%) |
Aug 15, 2012 | 9.759 | 9.863 | 9.732 | 9.821 | 7,185,139 | +0.03(+0.32%) |
Aug 14, 2012 | 9.876 | 9.897 | 9.756 | 9.790 | 9,753,269 | -0.05(-0.52%) |
Aug 13, 2012 | 9.801 | 9.876 | 9.739 | 9.842 | 7,891,912 | +0.02(+0.21%) |
Aug 10, 2012 | 9.801 | 9.835 | 9.735 | 9.821 | 8,593,239 | -0.02(-0.21%) |
Aug 09, 2012 | 9.856 | 9.911 | 9.821 | 9.842 | 14,561,551 | +0.01(+0.14%) |
Aug 08, 2012 | 9.698 | 9.845 | 9.656 | 9.828 | 10,979,373 | +0.05(+0.49%) |
Aug 07, 2012 | 9.629 | 9.856 | 9.622 | 9.780 | 14,284,111 | +0.17(+1.79%) |
Aug 06, 2012 | 9.698 | 9.759 | 9.608 | 9.608 | 7,929,507 | -0.06(-0.64%) |
Aug 03, 2012 | 9.560 | 9.725 | 9.512 | 9.670 | 10,780,164 | +0.27(+2.93%) |
Aug 02, 2012 | 9.388 | 9.498 | 9.278 | 9.395 | 15,149,162 | -0.08(-0.87%) |