Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.53 | 11.56 | 11.31 | 11.34 | 2,430,147 | -0.11(-0.93%) |
Oct 26, 2012 | 11.36 | 11.45 | 11.45 | 11.45 | 1,191,024 | -0.05(-0.42%) |
Oct 25, 2012 | 11.58 | 11.62 | 11.42 | 11.50 | 1,807,447 | -0.12(-1.00%) |
Oct 24, 2012 | 11.77 | 11.78 | 11.58 | 11.61 | 1,695,879 | -0.07(-0.58%) |
Oct 23, 2012 | 11.69 | 11.71 | 11.50 | 11.68 | 2,512,956 | -0.06(-0.49%) |
Oct 19, 2012 | 11.90 | 11.93 | 11.65 | 11.74 | 1,426,789 | -0.19(-1.62%) |
Oct 18, 2012 | 11.93 | 11.98 | 11.86 | 11.93 | 828,510 | +0.12(+0.98%) |
Oct 17, 2012 | 11.76 | 11.85 | 11.75 | 11.81 | 1,155,660 | +0.22(+1.92%) |
Oct 16, 2012 | 11.50 | 11.62 | 11.50 | 11.59 | 1,712,680 | +0.30(+2.65%) |
Oct 15, 2012 | 11.23 | 11.31 | 11.20 | 11.29 | 1,463,716 | +0.32(+2.90%) |
Oct 12, 2012 | 11.13 | 11.20 | 10.92 | 10.97 | 1,117,794 | -0.08(-0.70%) |
Oct 11, 2012 | 11.12 | 11.14 | 11.05 | 11.05 | 1,077,646 | +0.07(+0.62%) |
Oct 10, 2012 | 11.06 | 11.09 | 10.93 | 10.98 | 1,447,127 | -0.14(-1.22%) |
Oct 09, 2012 | 11.20 | 11.24 | 11.10 | 11.12 | 1,389,982 | -0.39(-3.36%) |
Oct 08, 2012 | 11.52 | 11.59 | 11.50 | 11.50 | 645,692 | -0.09(-0.75%) |
Oct 05, 2012 | 11.69 | 11.78 | 11.57 | 11.59 | 1,855,146 | +0.25(+2.22%) |
Oct 04, 2012 | 11.39 | 11.41 | 11.32 | 11.34 | 1,225,839 | -0.14(-1.26%) |
Oct 03, 2012 | 11.48 | 11.50 | 11.39 | 11.49 | 1,741,697 | +0.04(+0.34%) |
Oct 02, 2012 | 11.50 | 11.56 | 11.39 | 11.45 | 1,146,250 | +0.01(+0.08%) |
Oct 01, 2012 | 11.46 | 11.56 | 11.40 | 11.44 | 2,250,719 | +0.14(+1.20%) |
Sep 28, 2012 | 11.46 | 11.47 | 11.25 | 11.30 | 2,342,721 | -0.41(-3.47%) |
Sep 27, 2012 | 11.55 | 11.79 | 11.46 | 11.71 | 2,638,760 | +0.26(+2.28%) |
Sep 26, 2012 | 11.53 | 11.53 | 11.29 | 11.45 | 2,143,557 | -0.19(-1.66%) |
Sep 25, 2012 | 11.90 | 11.97 | 11.64 | 11.64 | 1,833,795 | -0.30(-2.51%) |
Sep 24, 2012 | 12.00 | 12.00 | 11.92 | 11.94 | 1,613,397 | -0.33(-2.68%) |
Sep 21, 2012 | 12.40 | 12.42 | 12.25 | 12.27 | 1,577,413 | -0.16(-1.32%) |
Sep 20, 2012 | 12.50 | 12.55 | 12.37 | 12.43 | 1,700,287 | -0.41(-3.16%) |
Sep 19, 2012 | 12.87 | 12.91 | 12.81 | 12.84 | 2,487,651 | +0.08(+0.61%) |
Sep 18, 2012 | 12.71 | 12.92 | 12.63 | 12.76 | 3,145,883 | +0.10(+0.76%) |
Sep 17, 2012 | 12.69 | 13.08 | 12.48 | 12.66 | 6,646,228 | +0.06(+0.46%) |
Sep 14, 2012 | 12.30 | 13.14 | 12.22 | 12.61 | 5,664,727 | +0.53(+4.40%) |
Sep 13, 2012 | 11.78 | 12.09 | 11.74 | 12.07 | 3,409,200 | +0.44(+3.82%) |
Sep 12, 2012 | 11.58 | 11.69 | 11.55 | 11.63 | 2,579,993 | +0.11(+0.92%) |
Sep 11, 2012 | 11.37 | 11.55 | 11.36 | 11.52 | 1,884,741 | +0.17(+1.53%) |
Sep 10, 2012 | 11.39 | 11.45 | 11.34 | 11.35 | 2,275,991 | +0.11(+0.95%) |
Sep 07, 2012 | 11.08 | 11.28 | 11.06 | 11.24 | 1,791,856 | +0.41(+3.74%) |
Sep 06, 2012 | 10.68 | 10.90 | 10.68 | 10.84 | 1,664,533 | +0.14(+1.36%) |
Sep 05, 2012 | 10.72 | 10.73 | 10.64 | 10.69 | 1,178,999 | -0.22(-2.04%) |
Sep 04, 2012 | 10.94 | 10.97 | 10.84 | 10.92 | 1,038,674 | -0.01(-0.09%) |
Aug 31, 2012 | 10.95 | 11.02 | 10.87 | 10.93 | 1,622,445 | -0.12(-1.05%) |
Aug 30, 2012 | 11.14 | 11.16 | 11.02 | 11.04 | 695,282 | -0.29(-2.56%) |
Aug 29, 2012 | 11.37 | 11.40 | 11.29 | 11.33 | 1,347,805 | +0.09(+0.77%) |
Aug 27, 2012 | 11.32 | 11.33 | 11.23 | 11.24 | 1,047,473 | -0.07(-0.60%) |
Aug 24, 2012 | 11.17 | 11.39 | 11.14 | 11.31 | 1,674,875 | +0.10(+0.86%) |
Aug 23, 2012 | 11.38 | 11.39 | 11.20 | 11.21 | 1,236,943 | -0.17(-1.53%) |
Aug 22, 2012 | 11.36 | 11.44 | 11.28 | 11.39 | 1,394,610 | -0.15(-1.34%) |
Aug 21, 2012 | 11.60 | 11.69 | 11.48 | 11.54 | 1,470,898 | -0.05(-0.42%) |
Aug 20, 2012 | 11.53 | 11.62 | 11.49 | 11.59 | 1,607,182 | +0.05(+0.42%) |
Aug 17, 2012 | 11.53 | 11.61 | 11.50 | 11.54 | 1,470,877 | +0.11(+0.93%) |
Aug 16, 2012 | 11.26 | 11.46 | 11.25 | 11.44 | 2,342,378 | +0.43(+3.95%) |
Aug 15, 2012 | 10.93 | 11.01 | 10.88 | 11.00 | 1,912,294 | -0.31(-2.73%) |
Aug 14, 2012 | 11.39 | 11.41 | 11.26 | 11.31 | 2,303,489 | -0.48(-4.10%) |
Aug 13, 2012 | 11.71 | 11.87 | 11.71 | 11.79 | 1,124,685 | -0.13(-1.05%) |
Aug 10, 2012 | 11.61 | 11.98 | 11.57 | 11.92 | 2,059,375 | +0.35(+3.00%) |
Aug 09, 2012 | 11.33 | 11.60 | 11.32 | 11.57 | 2,148,441 | +0.26(+2.31%) |
Aug 08, 2012 | 11.19 | 11.34 | 11.19 | 11.31 | 1,766,204 | +0.04(+0.34%) |
Aug 07, 2012 | 11.24 | 11.34 | 11.21 | 11.27 | 1,414,870 | +0.15(+1.39%) |
Aug 06, 2012 | 11.07 | 11.24 | 11.07 | 11.12 | 1,840,242 | -0.13(-1.12%) |
Aug 03, 2012 | 11.20 | 11.35 | 11.16 | 11.24 | 1,632,704 | +0.39(+3.56%) |
Aug 02, 2012 | 11.50 | 11.53 | 10.54 | 10.86 | 5,392,044 | -0.87(-7.41%) |