Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.51 | 11.56 | 11.33 | 11.33 | 100,564 | -0.29(-2.48%) |
Oct 26, 2012 | 11.72 | 11.61 | 11.61 | 11.61 | 29,846 | -0.06(-0.55%) |
Oct 25, 2012 | 11.60 | 11.69 | 11.60 | 11.68 | 23,105 | +0.10(+0.83%) |
Oct 24, 2012 | 11.71 | 11.72 | 11.58 | 11.58 | 32,829 | -0.11(-0.93%) |
Oct 23, 2012 | 11.66 | 11.74 | 11.61 | 11.69 | 51,656 | +0.25(+2.18%) |
Oct 19, 2012 | 11.45 | 11.45 | 11.40 | 11.44 | 43,485 | +0.03(+0.22%) |
Oct 18, 2012 | 11.42 | 11.51 | 11.31 | 11.42 | 40,027 | -0.08(-0.67%) |
Oct 17, 2012 | 11.52 | 11.67 | 11.39 | 11.49 | 51,220 | +0.01(+0.07%) |
Oct 16, 2012 | 11.47 | 11.67 | 11.45 | 11.49 | 41,808 | -0.04(-0.33%) |
Oct 15, 2012 | 11.57 | 11.85 | 11.49 | 11.52 | 48,813 | -0.04(-0.33%) |
Oct 12, 2012 | 11.80 | 11.87 | 11.54 | 11.56 | 36,453 | -0.25(-2.10%) |
Oct 11, 2012 | 11.87 | 11.91 | 11.79 | 11.81 | 42,450 | -0.13(-1.07%) |
Oct 10, 2012 | 11.96 | 11.99 | 11.79 | 11.94 | 44,604 | -0.04(-0.32%) |
Oct 09, 2012 | 11.99 | 11.99 | 11.90 | 11.98 | 24,557 | -0.06(-0.53%) |
Oct 08, 2012 | 11.98 | 12.04 | 11.96 | 12.04 | 33,072 | +0.06(+0.48%) |
Oct 05, 2012 | 11.91 | 12.08 | 11.91 | 11.98 | 26,788 | +0.07(+0.59%) |
Oct 04, 2012 | 11.92 | 11.92 | 11.85 | 11.91 | 22,262 | +0.03(+0.27%) |
Oct 03, 2012 | 11.93 | 11.93 | 11.85 | 11.88 | 56,366 | -0.01(-0.05%) |
Oct 02, 2012 | 11.82 | 11.95 | 11.79 | 11.89 | 39,028 | +0.07(+0.59%) |
Oct 01, 2012 | 11.82 | 11.85 | 11.70 | 11.82 | 47,524 | +0.06(+0.49%) |
Sep 28, 2012 | 11.76 | 11.76 | 11.70 | 11.76 | 54,429 | +0.00(+0.00%) |
Sep 27, 2012 | 11.76 | 11.78 | 11.61 | 11.76 | 92,898 | +0.00(+0.00%) |
Sep 26, 2012 | 11.65 | 11.76 | 11.63 | 11.76 | 80,593 | +0.13(+1.10%) |
Sep 25, 2012 | 11.62 | 11.66 | 11.62 | 11.63 | 64,436 | +0.01(+0.11%) |
Sep 24, 2012 | 11.57 | 11.78 | 11.43 | 11.62 | 88,706 | +0.06(+0.55%) |
Sep 21, 2012 | 11.49 | 11.57 | 11.48 | 11.56 | 53,162 | +0.08(+0.67%) |
Sep 20, 2012 | 11.47 | 11.51 | 11.36 | 11.48 | 80,409 | +0.08(+0.67%) |
Sep 19, 2012 | 11.31 | 11.43 | 11.27 | 11.40 | 89,359 | +0.12(+1.03%) |
Sep 18, 2012 | 11.22 | 11.29 | 11.20 | 11.29 | 57,557 | +0.08(+0.74%) |
Sep 17, 2012 | 11.19 | 11.23 | 11.17 | 11.20 | 52,011 | +0.06(+0.51%) |
Sep 14, 2012 | 11.17 | 11.24 | 11.12 | 11.15 | 89,718 | -0.01(-0.11%) |
Sep 13, 2012 | 11.14 | 11.17 | 11.12 | 11.16 | 61,434 | +0.02(+0.17%) |
Sep 12, 2012 | 11.13 | 11.17 | 11.08 | 11.14 | 32,577 | +0.01(+0.11%) |
Sep 11, 2012 | 11.11 | 11.18 | 11.04 | 11.13 | 54,985 | +0.06(+0.53%) |
Sep 10, 2012 | 11.04 | 11.08 | 11.01 | 11.07 | 33,429 | +0.09(+0.79%) |
Sep 07, 2012 | 11.01 | 11.06 | 10.98 | 10.98 | 72,597 | -0.03(-0.29%) |
Sep 06, 2012 | 10.94 | 11.03 | 10.94 | 11.01 | 16,881 | +0.08(+0.70%) |
Sep 05, 2012 | 10.99 | 11.00 | 10.94 | 10.94 | 44,679 | -0.01(-0.12%) |
Sep 04, 2012 | 10.97 | 11.01 | 10.92 | 10.95 | 69,964 | -0.02(-0.17%) |
Aug 31, 2012 | 11.01 | 11.02 | 10.96 | 10.97 | 53,279 | -0.01(-0.06%) |
Aug 30, 2012 | 10.96 | 11.01 | 10.95 | 10.98 | 92,250 | +0.03(+0.30%) |
Aug 29, 2012 | 10.97 | 10.97 | 10.92 | 10.94 | 44,060 | +0.03(+0.23%) |
Aug 27, 2012 | 10.96 | 10.96 | 10.91 | 10.92 | 132,890 | -0.04(-0.41%) |
Aug 24, 2012 | 10.91 | 10.97 | 10.91 | 10.96 | 49,249 | -0.01(-0.06%) |
Aug 23, 2012 | 10.97 | 10.97 | 10.93 | 10.97 | 100,502 | +0.04(+0.41%) |
Aug 22, 2012 | 11.03 | 11.03 | 10.90 | 10.92 | 71,240 | -0.06(-0.58%) |
Aug 21, 2012 | 11.03 | 11.03 | 10.96 | 10.99 | 75,924 | -0.04(-0.34%) |
Aug 20, 2012 | 11.00 | 11.07 | 10.94 | 11.03 | 45,689 | +0.04(+0.35%) |
Aug 17, 2012 | 10.93 | 11.00 | 10.92 | 10.99 | 34,498 | +0.04(+0.40%) |
Aug 16, 2012 | 10.93 | 10.94 | 10.92 | 10.94 | 44,145 | +0.01(+0.06%) |
Aug 15, 2012 | 10.94 | 10.94 | 10.92 | 10.94 | 45,024 | +0.01(+0.06%) |
Aug 14, 2012 | 10.87 | 10.94 | 10.87 | 10.93 | 45,741 | +0.05(+0.46%) |
Aug 13, 2012 | 10.86 | 10.91 | 10.85 | 10.88 | 41,151 | +0.04(+0.35%) |
Aug 10, 2012 | 10.88 | 10.88 | 10.82 | 10.84 | 33,647 | +0.01(+0.06%) |
Aug 09, 2012 | 10.85 | 10.85 | 10.79 | 10.84 | 34,219 | -0.01(-0.06%) |
Aug 08, 2012 | 10.88 | 10.88 | 10.81 | 10.84 | 32,769 | +0.00(+0.00%) |
Aug 07, 2012 | 10.94 | 10.94 | 10.81 | 10.84 | 62,471 | -0.12(-1.10%) |
Aug 06, 2012 | 10.90 | 10.97 | 10.88 | 10.96 | 108,539 | +0.07(+0.64%) |
Aug 03, 2012 | 10.85 | 11.18 | 10.78 | 10.89 | 47,299 | +0.03(+0.23%) |
Aug 02, 2012 | 10.87 | 10.87 | 10.80 | 10.87 | 17,788 | +0.03(+0.23%) |