Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.12 | 10.39 | 10.08 | 10.31 | 7,569,181 | +0.17(+1.67%) |
Oct 26, 2012 | 10.27 | 10.14 | 10.14 | 10.14 | 13,476,022 | -0.14(-1.39%) |
Oct 25, 2012 | 11.04 | 11.07 | 10.21 | 10.28 | 23,614,218 | -1.19(-10.34%) |
Oct 24, 2012 | 11.46 | 11.54 | 11.09 | 11.47 | 11,661,633 | +0.03(+0.30%) |
Oct 23, 2012 | 11.48 | 11.66 | 11.35 | 11.43 | 7,867,721 | -0.26(-2.20%) |
Oct 19, 2012 | 11.84 | 11.84 | 11.67 | 11.69 | 4,660,827 | -0.16(-1.37%) |
Oct 18, 2012 | 11.84 | 11.97 | 11.72 | 11.85 | 4,201,378 | -0.07(-0.57%) |
Oct 17, 2012 | 11.94 | 12.01 | 11.73 | 11.92 | 4,205,630 | -0.01(-0.11%) |
Oct 16, 2012 | 11.87 | 12.02 | 11.86 | 11.93 | 3,764,807 | +0.09(+0.74%) |
Oct 15, 2012 | 12.10 | 12.14 | 11.76 | 11.85 | 3,971,772 | -0.12(-1.02%) |
Oct 12, 2012 | 12.17 | 12.23 | 11.95 | 11.97 | 3,327,454 | -0.12(-1.01%) |
Oct 11, 2012 | 12.14 | 12.23 | 12.03 | 12.09 | 5,667,676 | +0.03(+0.22%) |
Oct 10, 2012 | 12.18 | 12.33 | 12.04 | 12.06 | 8,275,465 | -0.03(-0.22%) |
Oct 09, 2012 | 12.16 | 12.18 | 11.92 | 12.09 | 4,250,155 | -0.05(-0.39%) |
Oct 08, 2012 | 12.06 | 12.35 | 12.06 | 12.14 | 3,134,911 | -0.08(-0.67%) |
Oct 05, 2012 | 12.44 | 12.54 | 12.12 | 12.22 | 6,516,692 | -0.25(-2.01%) |
Oct 04, 2012 | 12.09 | 12.56 | 12.04 | 12.47 | 11,647,635 | +0.43(+3.60%) |
Oct 03, 2012 | 11.86 | 12.11 | 11.66 | 12.04 | 13,627,683 | +0.54(+4.65%) |
Oct 02, 2012 | 11.57 | 11.62 | 11.42 | 11.50 | 5,172,874 | -0.01(-0.12%) |
Oct 01, 2012 | 11.66 | 11.82 | 11.49 | 11.51 | 6,566,810 | -0.14(-1.22%) |
Sep 28, 2012 | 11.77 | 11.87 | 11.62 | 11.66 | 6,404,504 | -0.26(-2.16%) |
Sep 27, 2012 | 11.99 | 12.03 | 11.61 | 11.91 | 5,471,699 | -0.01(-0.06%) |
Sep 26, 2012 | 11.46 | 12.27 | 11.37 | 11.92 | 15,303,979 | +0.45(+3.90%) |
Sep 25, 2012 | 11.94 | 12.02 | 11.47 | 11.47 | 8,349,495 | -0.46(-3.86%) |
Sep 24, 2012 | 12.03 | 12.08 | 11.89 | 11.93 | 8,236,039 | -0.14(-1.12%) |
Sep 21, 2012 | 12.29 | 12.36 | 12.07 | 12.07 | 9,349,352 | -0.19(-1.55%) |
Sep 20, 2012 | 12.10 | 12.40 | 12.03 | 12.26 | 7,293,244 | +0.10(+0.84%) |
Sep 19, 2012 | 11.99 | 12.39 | 11.97 | 12.16 | 8,777,925 | +0.19(+1.59%) |
Sep 18, 2012 | 12.00 | 12.14 | 11.83 | 11.97 | 8,933,381 | -0.20(-1.67%) |
Sep 17, 2012 | 12.54 | 12.55 | 12.06 | 12.17 | 9,717,821 | -0.42(-3.34%) |
Sep 14, 2012 | 12.31 | 12.67 | 12.31 | 12.59 | 7,551,098 | +0.18(+1.42%) |
Sep 13, 2012 | 12.57 | 12.60 | 12.27 | 12.41 | 8,398,258 | -0.18(-1.40%) |
Sep 12, 2012 | 12.65 | 12.73 | 12.52 | 12.59 | 8,317,567 | +0.00(+0.00%) |
Sep 11, 2012 | 12.45 | 12.62 | 12.27 | 12.59 | 5,943,445 | +0.27(+2.20%) |
Sep 10, 2012 | 12.33 | 12.63 | 12.28 | 12.32 | 6,124,865 | -0.03(-0.27%) |
Sep 07, 2012 | 12.27 | 12.62 | 12.15 | 12.35 | 10,600,997 | +0.11(+0.89%) |
Sep 06, 2012 | 12.09 | 12.25 | 12.05 | 12.25 | 8,431,259 | +0.22(+1.84%) |
Sep 05, 2012 | 12.13 | 12.21 | 11.98 | 12.02 | 9,382,274 | -0.07(-0.61%) |
Sep 04, 2012 | 11.90 | 12.11 | 11.76 | 12.10 | 7,298,742 | +0.19(+1.58%) |
Aug 31, 2012 | 12.01 | 12.19 | 11.82 | 11.91 | 8,681,258 | -0.04(-0.34%) |
Aug 30, 2012 | 12.14 | 12.22 | 11.94 | 11.95 | 7,244,805 | -0.28(-2.25%) |
Aug 29, 2012 | 11.89 | 12.28 | 11.72 | 12.23 | 16,147,678 | +0.23(+1.90%) |
Aug 27, 2012 | 12.42 | 12.52 | 11.94 | 12.00 | 25,662,156 | +0.38(+3.24%) |
Aug 24, 2012 | 11.96 | 12.02 | 11.53 | 11.62 | 15,721,763 | -0.47(-3.89%) |
Aug 23, 2012 | 12.29 | 12.35 | 11.98 | 12.09 | 17,196,946 | +0.19(+1.64%) |
Aug 22, 2012 | 11.82 | 12.19 | 11.76 | 11.90 | 12,725,914 | -0.13(-1.06%) |
Aug 21, 2012 | 11.00 | 12.31 | 10.91 | 12.02 | 63,019,728 | -0.17(-1.38%) |
Aug 20, 2012 | 12.76 | 12.89 | 12.18 | 12.19 | 32,762,344 | -1.42(-10.41%) |
Aug 17, 2012 | 13.64 | 13.80 | 13.47 | 13.61 | 11,298,678 | -0.09(-0.69%) |
Aug 16, 2012 | 13.23 | 13.80 | 13.15 | 13.70 | 11,854,934 | +0.70(+5.42%) |
Aug 15, 2012 | 13.00 | 13.15 | 12.74 | 13.00 | 6,205,321 | +0.01(+0.05%) |
Aug 14, 2012 | 13.04 | 13.07 | 12.74 | 12.99 | 9,651,068 | -0.09(-0.67%) |
Aug 13, 2012 | 12.82 | 13.25 | 12.82 | 13.08 | 8,193,980 | +0.18(+1.41%) |
Aug 10, 2012 | 12.78 | 13.03 | 12.76 | 12.90 | 7,029,112 | +0.01(+0.10%) |
Aug 09, 2012 | 13.29 | 13.41 | 12.39 | 12.88 | 17,431,290 | -0.45(-3.37%) |
Aug 08, 2012 | 13.27 | 13.44 | 13.09 | 13.33 | 12,476,512 | -0.03(-0.20%) |
Aug 07, 2012 | 13.29 | 13.46 | 12.93 | 13.36 | 18,291,620 | -0.06(-0.45%) |
Aug 06, 2012 | 11.84 | 14.50 | 12.82 | 13.42 | 73,982,648 | +1.58(+13.32%) |
Aug 03, 2012 | 11.95 | 11.97 | 11.75 | 11.84 | 6,306,691 | +0.17(+1.44%) |
Aug 02, 2012 | 11.98 | 12.00 | 11.53 | 11.67 | 10,220,072 | -0.46(-3.76%) |