Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.25 | 10.25 | 10.12 | 10.21 | 75,865 | -0.10(-0.97%) |
Oct 30, 2012 | 10.31 | 10.31 | 10.25 | 10.31 | 12,500 | +0.13(+1.28%) |
Oct 29, 2012 | 10.21 | 10.21 | 10.01 | 10.18 | 3,783 | -0.08(-0.78%) |
Oct 26, 2012 | 10.26 | 10.26 | 10.22 | 10.26 | 7,510 | +0.01(+0.10%) |
Oct 25, 2012 | 10.24 | 10.25 | 10.15 | 10.25 | 16,100 | +0.09(+0.89%) |
Oct 24, 2012 | 10.20 | 10.27 | 10.16 | 10.16 | 8,766 | -0.02(-0.20%) |
Oct 23, 2012 | 10.30 | 10.30 | 10.18 | 10.18 | 15,675 | -0.24(-2.30%) |
Oct 19, 2012 | 10.48 | 10.48 | 10.36 | 10.42 | 12,740 | -0.06(-0.57%) |
Oct 18, 2012 | 10.57 | 10.57 | 10.46 | 10.48 | 4,798 | -0.02(-0.19%) |
Oct 17, 2012 | 10.46 | 10.57 | 10.46 | 10.50 | 7,212 | +0.02(+0.19%) |
Oct 16, 2012 | 10.46 | 10.55 | 10.46 | 10.48 | 8,786 | +0.08(+0.77%) |
Oct 15, 2012 | 10.36 | 10.42 | 10.36 | 10.40 | 2,150 | +0.03(+0.29%) |
Oct 12, 2012 | 10.37 | 10.41 | 10.37 | 10.37 | 4,412 | +0.00(+0.00%) |
Oct 11, 2012 | 10.50 | 10.50 | 10.37 | 10.37 | 77,199 | -0.07(-0.67%) |
Oct 10, 2012 | 10.47 | 10.47 | 10.41 | 10.44 | 12,658 | +0.02(+0.19%) |
Oct 09, 2012 | 10.48 | 10.48 | 10.42 | 10.42 | 8,700 | -0.16(-1.51%) |
Oct 05, 2012 | 10.58 | 10.58 | 10.58 | 0 | +0.07(+0.67%) | |
Oct 04, 2012 | 10.51 | 10.57 | 10.51 | 10.51 | 3,710 | +0.06(+0.57%) |
Oct 03, 2012 | 10.41 | 10.49 | 10.41 | 10.45 | 12,941 | +0.05(+0.48%) |
Oct 02, 2012 | 10.49 | 10.51 | 10.40 | 10.40 | 9,597 | -0.05(-0.48%) |
Oct 01, 2012 | 10.41 | 10.50 | 10.41 | 10.45 | 7,254 | -0.02(-0.19%) |
Sep 28, 2012 | 10.45 | 10.47 | 10.41 | 10.47 | 16,342 | -0.04(-0.38%) |
Sep 27, 2012 | 10.47 | 10.51 | 10.41 | 10.51 | 12,759 | +0.11(+1.06%) |
Sep 26, 2012 | 10.40 | 10.46 | 10.37 | 10.40 | 7,965 | -0.06(-0.57%) |
Sep 25, 2012 | 10.57 | 10.62 | 10.46 | 10.46 | 14,210 | -0.10(-0.95%) |
Sep 24, 2012 | 10.60 | 10.62 | 10.53 | 10.56 | 9,449 | -0.08(-0.75%) |
Sep 21, 2012 | 10.66 | 10.66 | 10.58 | 10.64 | 10,000 | +0.05(+0.47%) |
Sep 20, 2012 | 10.59 | 10.59 | 10.56 | 10.59 | 7,217 | -0.07(-0.66%) |
Sep 19, 2012 | 10.60 | 10.66 | 10.57 | 10.66 | 13,911 | +0.03(+0.28%) |
Sep 18, 2012 | 10.54 | 10.63 | 10.54 | 10.63 | 27,445 | +0.13(+1.24%) |
Sep 17, 2012 | 10.62 | 10.62 | 10.50 | 10.50 | 58,314 | -0.12(-1.13%) |
Sep 14, 2012 | 10.65 | 10.65 | 10.59 | 10.62 | 20,408 | +0.06(+0.57%) |
Sep 13, 2012 | 10.53 | 10.59 | 10.48 | 10.56 | 34,632 | +0.10(+0.96%) |
Sep 12, 2012 | 10.53 | 10.54 | 10.46 | 10.46 | 26,123 | -0.06(-0.57%) |
Sep 11, 2012 | 10.44 | 10.52 | 10.44 | 10.52 | 4,346 | +0.08(+0.77%) |
Sep 10, 2012 | 10.53 | 10.53 | 10.44 | 10.44 | 9,828 | -0.09(-0.85%) |
Sep 07, 2012 | 10.44 | 10.53 | 10.44 | 10.53 | 26,156 | +0.09(+0.86%) |
Sep 06, 2012 | 10.41 | 10.45 | 10.41 | 10.44 | 27,368 | +0.15(+1.46%) |
Sep 05, 2012 | 10.30 | 10.30 | 10.28 | 10.29 | 4,875 | -0.05(-0.48%) |
Sep 04, 2012 | 10.28 | 10.34 | 10.25 | 10.34 | 26,445 | -0.01(-0.10%) |
Aug 31, 2012 | 10.35 | 10.35 | 10.35 | 0 | +0.08(+0.78%) | |
Aug 30, 2012 | 10.37 | 10.37 | 10.25 | 10.27 | 22,259 | -0.13(-1.25%) |
Aug 29, 2012 | 10.38 | 10.40 | 10.38 | 10.40 | 7,065 | -0.01(-0.10%) |
Aug 27, 2012 | 10.45 | 10.45 | 10.41 | 10.41 | 5,900 | +0.00(+0.00%) |
Aug 24, 2012 | 10.40 | 10.41 | 10.36 | 10.41 | 25,015 | +0.06(+0.58%) |
Aug 23, 2012 | 10.48 | 10.48 | 10.33 | 10.35 | 17,310 | -0.13(-1.24%) |
Aug 22, 2012 | 10.40 | 10.48 | 10.40 | 10.48 | 14,860 | +0.02(+0.19%) |
Aug 21, 2012 | 10.54 | 10.54 | 10.46 | 10.46 | 35,205 | -0.07(-0.66%) |
Aug 20, 2012 | 10.50 | 10.53 | 10.47 | 10.53 | 5,822 | +0.04(+0.38%) |
Aug 17, 2012 | 10.49 | 10.50 | 10.49 | 10.49 | 9,695 | +0.04(+0.38%) |
Aug 16, 2012 | 10.45 | 10.47 | 10.45 | 10.45 | 5,585 | +0.00(+0.00%) |
Aug 15, 2012 | 10.44 | 10.45 | 10.40 | 10.45 | 30,673 | +0.01(+0.10%) |
Aug 14, 2012 | 10.46 | 10.46 | 10.40 | 10.44 | 5,423 | +0.02(+0.19%) |
Aug 13, 2012 | 10.42 | 10.43 | 10.36 | 10.42 | 11,248 | +0.00(+0.00%) |
Aug 10, 2012 | 10.41 | 10.42 | 10.35 | 10.42 | 9,070 | +0.07(+0.68%) |
Aug 09, 2012 | 10.40 | 10.41 | 10.35 | 10.35 | 77,782 | +0.02(+0.19%) |
Aug 08, 2012 | 10.32 | 10.35 | 10.09 | 10.33 | 26,716 | +0.01(+0.10%) |
Aug 07, 2012 | 10.33 | 10.40 | 10.32 | 10.32 | 17,050 | -0.02(-0.19%) |
Aug 03, 2012 | 10.34 | 10.34 | 10.34 | 0 | +0.22(+2.17%) | |
Aug 02, 2012 | 10.22 | 10.22 | 10.10 | 10.12 | 8,540 | -0.15(-1.46%) |