Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.12 | 10.38 | 10.08 | 10.30 | 7,575,346 | +0.17(+1.67%) |
Oct 26, 2012 | 10.27 | 10.13 | 10.13 | 10.13 | 13,486,999 | -0.14(-1.38%) |
Oct 25, 2012 | 11.03 | 11.06 | 10.20 | 10.27 | 23,633,452 | -1.18(-10.34%) |
Oct 24, 2012 | 11.45 | 11.53 | 11.08 | 11.46 | 11,671,131 | +0.03(+0.30%) |
Oct 23, 2012 | 11.47 | 11.65 | 11.34 | 11.42 | 7,874,129 | -0.26(-2.20%) |
Oct 19, 2012 | 11.83 | 11.83 | 11.66 | 11.68 | 4,664,623 | -0.16(-1.37%) |
Oct 18, 2012 | 11.83 | 11.96 | 11.71 | 11.84 | 4,204,800 | -0.07(-0.57%) |
Oct 17, 2012 | 11.93 | 12.00 | 11.72 | 11.91 | 4,209,056 | -0.01(-0.11%) |
Oct 16, 2012 | 11.86 | 12.01 | 11.85 | 11.92 | 3,767,873 | +0.09(+0.74%) |
Oct 15, 2012 | 12.09 | 12.13 | 11.75 | 11.84 | 3,975,007 | -0.12(-1.02%) |
Oct 12, 2012 | 12.16 | 12.22 | 11.94 | 11.96 | 3,330,164 | -0.12(-1.01%) |
Oct 11, 2012 | 12.13 | 12.22 | 12.02 | 12.08 | 5,672,293 | +0.03(+0.22%) |
Oct 10, 2012 | 12.17 | 12.32 | 12.03 | 12.05 | 8,282,205 | -0.03(-0.22%) |
Oct 09, 2012 | 12.15 | 12.17 | 11.91 | 12.08 | 4,253,617 | -0.05(-0.39%) |
Oct 08, 2012 | 12.05 | 12.34 | 12.05 | 12.13 | 3,137,464 | -0.08(-0.67%) |
Oct 05, 2012 | 12.43 | 12.53 | 12.11 | 12.21 | 6,522,000 | -0.25(-2.01%) |
Oct 04, 2012 | 12.08 | 12.55 | 12.03 | 12.46 | 11,657,122 | +0.43(+3.60%) |
Oct 03, 2012 | 11.85 | 12.10 | 11.65 | 12.03 | 13,638,783 | +0.53(+4.66%) |
Oct 02, 2012 | 11.57 | 11.61 | 11.41 | 11.49 | 5,177,087 | -0.01(-0.12%) |
Oct 01, 2012 | 11.65 | 11.81 | 11.48 | 11.50 | 6,572,158 | -0.14(-1.22%) |
Sep 28, 2012 | 11.76 | 11.86 | 11.61 | 11.65 | 6,409,720 | -0.26(-2.16%) |
Sep 27, 2012 | 11.98 | 12.02 | 11.60 | 11.90 | 5,476,156 | -0.01(-0.06%) |
Sep 26, 2012 | 11.45 | 12.26 | 11.36 | 11.91 | 15,316,444 | +0.45(+3.90%) |
Sep 25, 2012 | 11.93 | 12.01 | 11.46 | 11.46 | 8,356,296 | -0.46(-3.86%) |
Sep 24, 2012 | 12.02 | 12.07 | 11.88 | 11.92 | 8,242,747 | -0.14(-1.12%) |
Sep 21, 2012 | 12.28 | 12.35 | 12.06 | 12.06 | 9,356,967 | -0.19(-1.55%) |
Sep 20, 2012 | 12.09 | 12.39 | 12.02 | 12.25 | 7,299,184 | +0.10(+0.84%) |
Sep 19, 2012 | 11.98 | 12.38 | 11.96 | 12.15 | 8,785,075 | +0.19(+1.59%) |
Sep 18, 2012 | 11.99 | 12.13 | 11.82 | 11.96 | 8,940,657 | -0.20(-1.67%) |
Sep 17, 2012 | 12.53 | 12.54 | 12.05 | 12.16 | 9,725,737 | -0.42(-3.34%) |
Sep 14, 2012 | 12.30 | 12.66 | 12.30 | 12.58 | 7,557,248 | +0.18(+1.42%) |
Sep 13, 2012 | 12.56 | 12.59 | 12.26 | 12.40 | 8,405,098 | -0.18(-1.40%) |
Sep 12, 2012 | 12.64 | 12.72 | 12.51 | 12.58 | 8,324,341 | +0.00(+0.00%) |
Sep 11, 2012 | 12.44 | 12.61 | 12.26 | 12.58 | 5,948,286 | +0.27(+2.20%) |
Sep 10, 2012 | 12.32 | 12.62 | 12.27 | 12.31 | 6,129,853 | -0.03(-0.27%) |
Sep 07, 2012 | 12.26 | 12.61 | 12.14 | 12.34 | 10,609,632 | +0.11(+0.89%) |
Sep 06, 2012 | 12.08 | 12.24 | 12.04 | 12.24 | 8,438,127 | +0.22(+1.84%) |
Sep 05, 2012 | 12.12 | 12.20 | 11.97 | 12.01 | 9,389,917 | -0.07(-0.61%) |
Sep 04, 2012 | 11.89 | 12.10 | 11.75 | 12.09 | 7,304,688 | +0.19(+1.58%) |
Aug 31, 2012 | 12.00 | 12.18 | 11.81 | 11.90 | 8,688,330 | -0.04(-0.34%) |
Aug 30, 2012 | 12.13 | 12.21 | 11.93 | 11.94 | 7,250,707 | -0.28(-2.25%) |
Aug 29, 2012 | 11.88 | 12.27 | 11.71 | 12.22 | 16,160,832 | +0.23(+1.90%) |
Aug 27, 2012 | 12.41 | 12.51 | 11.93 | 11.99 | 25,683,060 | +0.38(+3.23%) |
Aug 24, 2012 | 11.95 | 12.01 | 11.52 | 11.61 | 15,734,570 | -0.47(-3.89%) |
Aug 23, 2012 | 12.28 | 12.34 | 11.97 | 12.08 | 17,210,954 | +0.19(+1.64%) |
Aug 22, 2012 | 11.81 | 12.18 | 11.75 | 11.89 | 12,736,281 | -0.13(-1.06%) |
Aug 21, 2012 | 10.99 | 12.30 | 10.90 | 12.01 | 63,071,064 | -0.17(-1.38%) |
Aug 20, 2012 | 12.75 | 12.88 | 12.17 | 12.18 | 32,789,032 | -1.42(-10.41%) |
Aug 17, 2012 | 13.62 | 13.79 | 13.46 | 13.60 | 11,307,882 | -0.09(-0.69%) |
Aug 16, 2012 | 13.22 | 13.79 | 13.14 | 13.69 | 11,864,592 | +0.70(+5.42%) |
Aug 15, 2012 | 12.99 | 13.14 | 12.73 | 12.99 | 6,210,376 | +0.01(+0.05%) |
Aug 14, 2012 | 13.03 | 13.06 | 12.73 | 12.98 | 9,658,930 | -0.09(-0.67%) |
Aug 13, 2012 | 12.81 | 13.23 | 12.81 | 13.07 | 8,200,655 | +0.18(+1.41%) |
Aug 10, 2012 | 12.77 | 13.02 | 12.75 | 12.89 | 7,034,839 | +0.01(+0.10%) |
Aug 09, 2012 | 13.28 | 13.40 | 12.38 | 12.87 | 17,445,490 | -0.45(-3.37%) |
Aug 08, 2012 | 13.26 | 13.43 | 13.08 | 13.32 | 12,486,676 | -0.03(-0.20%) |
Aug 07, 2012 | 13.28 | 13.45 | 12.92 | 13.35 | 18,306,522 | -0.06(-0.45%) |
Aug 06, 2012 | 11.83 | 14.49 | 12.81 | 13.41 | 74,042,912 | +1.58(+13.32%) |
Aug 03, 2012 | 11.94 | 11.96 | 11.74 | 11.83 | 6,311,828 | +0.17(+1.44%) |
Aug 02, 2012 | 11.97 | 11.99 | 11.52 | 11.67 | 10,228,397 | -0.46(-3.76%) |