Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.51 | 10.57 | 10.26 | 10.28 | 189,365 | -0.20(-1.89%) |
Oct 26, 2012 | 10.53 | 10.48 | 10.48 | 10.48 | 208,674 | -0.04(-0.38%) |
Oct 25, 2012 | 10.62 | 10.68 | 10.48 | 10.52 | 125,264 | +0.01(+0.09%) |
Oct 24, 2012 | 10.57 | 10.57 | 10.41 | 10.51 | 137,458 | -0.01(-0.09%) |
Oct 23, 2012 | 10.51 | 10.64 | 10.48 | 10.52 | 197,199 | +0.02(+0.19%) |
Oct 19, 2012 | 10.71 | 10.78 | 10.37 | 10.50 | 210,296 | -0.30(-2.75%) |
Oct 18, 2012 | 10.92 | 11.08 | 10.79 | 10.80 | 116,659 | -0.12(-1.09%) |
Oct 17, 2012 | 10.89 | 10.99 | 10.81 | 10.92 | 138,642 | +0.04(+0.36%) |
Oct 16, 2012 | 10.64 | 11.26 | 10.64 | 10.88 | 359,152 | +0.39(+3.68%) |
Oct 15, 2012 | 10.40 | 10.51 | 10.24 | 10.49 | 231,410 | +0.11(+1.05%) |
Oct 12, 2012 | 10.47 | 10.59 | 10.33 | 10.38 | 121,555 | -0.12(-1.13%) |
Oct 11, 2012 | 10.43 | 10.58 | 10.39 | 10.50 | 175,360 | +0.11(+1.05%) |
Oct 10, 2012 | 10.61 | 10.65 | 10.38 | 10.39 | 244,141 | -0.22(-2.05%) |
Oct 09, 2012 | 10.91 | 10.91 | 10.61 | 10.61 | 89,435 | -0.29(-2.63%) |
Oct 08, 2012 | 10.98 | 11.03 | 10.85 | 10.90 | 106,210 | -0.17(-1.52%) |
Oct 05, 2012 | 10.93 | 11.16 | 10.93 | 11.06 | 185,703 | +0.21(+1.91%) |
Oct 04, 2012 | 10.80 | 10.91 | 10.60 | 10.86 | 197,983 | +0.05(+0.46%) |
Oct 03, 2012 | 10.89 | 10.95 | 10.79 | 10.81 | 111,216 | -0.08(-0.73%) |
Oct 02, 2012 | 11.01 | 11.10 | 10.87 | 10.89 | 147,195 | -0.08(-0.72%) |
Oct 01, 2012 | 10.98 | 11.10 | 10.92 | 10.96 | 118,127 | +0.03(+0.27%) |
Sep 28, 2012 | 10.95 | 11.07 | 10.90 | 10.93 | 111,812 | -0.09(-0.81%) |
Sep 27, 2012 | 10.84 | 11.05 | 10.80 | 11.02 | 155,322 | +0.21(+1.92%) |
Sep 26, 2012 | 11.01 | 11.13 | 10.78 | 10.82 | 270,932 | -0.14(-1.27%) |
Sep 25, 2012 | 11.34 | 11.41 | 10.95 | 10.95 | 253,111 | -0.34(-2.98%) |
Sep 24, 2012 | 11.33 | 11.54 | 11.22 | 11.29 | 173,182 | -0.13(-1.13%) |
Sep 21, 2012 | 11.20 | 11.46 | 11.15 | 11.42 | 255,943 | +0.28(+2.49%) |
Sep 20, 2012 | 11.19 | 11.26 | 11.09 | 11.14 | 112,939 | -0.11(-0.97%) |
Sep 19, 2012 | 11.56 | 11.59 | 11.15 | 11.25 | 259,221 | -0.29(-2.49%) |
Sep 18, 2012 | 11.53 | 11.59 | 11.48 | 11.54 | 209,694 | -0.02(-0.17%) |
Sep 17, 2012 | 11.52 | 11.59 | 11.45 | 11.56 | 197,736 | -0.01(-0.09%) |
Sep 14, 2012 | 11.61 | 11.70 | 11.55 | 11.57 | 229,530 | +0.00(+0.00%) |
Sep 13, 2012 | 11.37 | 11.72 | 11.33 | 11.57 | 189,588 | +0.20(+1.74%) |
Sep 12, 2012 | 11.38 | 11.52 | 11.28 | 11.37 | 142,845 | +0.04(+0.35%) |
Sep 11, 2012 | 11.20 | 11.43 | 11.20 | 11.33 | 144,700 | +0.10(+0.88%) |
Sep 10, 2012 | 10.59 | 11.33 | 10.59 | 11.23 | 193,210 | -0.02(-0.18%) |
Sep 07, 2012 | 11.67 | 11.79 | 11.23 | 11.25 | 188,570 | -0.39(-3.32%) |
Sep 06, 2012 | 11.36 | 11.75 | 11.27 | 11.64 | 385,785 | +0.39(+3.43%) |
Sep 05, 2012 | 11.24 | 11.33 | 11.13 | 11.25 | 251,897 | +0.08(+0.71%) |
Sep 04, 2012 | 10.94 | 11.27 | 10.89 | 11.17 | 312,984 | +0.24(+2.17%) |
Aug 31, 2012 | 11.03 | 11.06 | 10.82 | 10.93 | 200,537 | +0.00(+0.00%) |
Aug 30, 2012 | 10.92 | 10.96 | 10.77 | 10.93 | 363,928 | -0.04(-0.36%) |
Aug 29, 2012 | 11.08 | 11.16 | 10.93 | 10.97 | 263,668 | -0.15(-1.33%) |
Aug 27, 2012 | 11.18 | 11.24 | 11.06 | 11.12 | 152,281 | -0.03(-0.27%) |
Aug 24, 2012 | 11.10 | 11.22 | 11.07 | 11.15 | 93,103 | +0.00(+0.00%) |
Aug 23, 2012 | 11.36 | 11.41 | 11.04 | 11.15 | 109,314 | -0.26(-2.26%) |
Aug 22, 2012 | 11.52 | 11.61 | 11.36 | 11.41 | 102,518 | -0.17(-1.45%) |
Aug 21, 2012 | 11.52 | 11.75 | 11.42 | 11.58 | 136,116 | +0.20(+1.74%) |
Aug 20, 2012 | 11.38 | 11.44 | 11.28 | 11.38 | 211,185 | +0.02(+0.17%) |
Aug 17, 2012 | 11.34 | 11.55 | 11.30 | 11.36 | 266,986 | +0.01(+0.09%) |
Aug 16, 2012 | 11.24 | 11.40 | 11.19 | 11.35 | 216,687 | +0.10(+0.88%) |
Aug 15, 2012 | 11.17 | 11.38 | 11.14 | 11.25 | 279,343 | +0.06(+0.53%) |
Aug 14, 2012 | 11.46 | 11.49 | 11.12 | 11.19 | 395,723 | -0.16(-1.39%) |
Aug 13, 2012 | 11.38 | 11.43 | 11.21 | 11.35 | 194,316 | -0.08(-0.69%) |
Aug 10, 2012 | 11.49 | 11.53 | 11.26 | 11.43 | 232,784 | -0.15(-1.28%) |
Aug 09, 2012 | 11.54 | 11.71 | 11.49 | 11.58 | 278,989 | +0.00(+0.00%) |
Aug 08, 2012 | 11.52 | 11.66 | 11.40 | 11.58 | 200,353 | +0.04(+0.34%) |
Aug 07, 2012 | 11.67 | 11.85 | 11.53 | 11.54 | 174,369 | -0.04(-0.34%) |
Aug 06, 2012 | 11.76 | 11.86 | 11.57 | 11.58 | 109,404 | -0.20(-1.68%) |
Aug 03, 2012 | 11.58 | 11.87 | 11.58 | 11.78 | 223,768 | +0.35(+3.03%) |
Aug 02, 2012 | 11.27 | 11.45 | 11.20 | 11.43 | 236,745 | +0.04(+0.35%) |