Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.92 | 10.92 | 10.57 | 10.62 | 171,213 | -0.24(-2.25%) |
Oct 26, 2012 | 10.72 | 10.87 | 10.87 | 10.87 | 172,737 | +0.19(+1.80%) |
Oct 25, 2012 | 10.61 | 10.76 | 10.59 | 10.68 | 170,543 | +0.06(+0.60%) |
Oct 24, 2012 | 10.65 | 10.77 | 10.55 | 10.61 | 66,981 | -0.03(-0.33%) |
Oct 23, 2012 | 10.77 | 10.79 | 10.60 | 10.65 | 277,362 | -0.02(-0.22%) |
Oct 19, 2012 | 10.72 | 10.72 | 10.64 | 10.67 | 93,238 | -0.04(-0.38%) |
Oct 18, 2012 | 10.72 | 10.74 | 10.65 | 10.71 | 80,594 | -0.01(-0.05%) |
Oct 17, 2012 | 10.66 | 10.72 | 10.64 | 10.72 | 100,601 | +0.07(+0.66%) |
Oct 16, 2012 | 10.71 | 10.72 | 10.63 | 10.65 | 163,601 | -0.02(-0.22%) |
Oct 15, 2012 | 10.72 | 10.72 | 10.63 | 10.67 | 78,468 | +0.00(+0.00%) |
Oct 12, 2012 | 10.72 | 10.72 | 10.64 | 10.67 | 85,743 | -0.03(-0.33%) |
Oct 11, 2012 | 10.66 | 10.74 | 10.59 | 10.70 | 80,335 | +0.08(+0.77%) |
Oct 10, 2012 | 10.69 | 10.76 | 10.60 | 10.62 | 134,946 | -0.09(-0.87%) |
Oct 09, 2012 | 10.73 | 10.73 | 10.63 | 10.72 | 47,056 | -0.02(-0.16%) |
Oct 08, 2012 | 10.69 | 10.75 | 10.59 | 10.73 | 87,256 | +0.01(+0.05%) |
Oct 05, 2012 | 10.74 | 10.76 | 10.66 | 10.73 | 78,343 | +0.04(+0.38%) |
Oct 04, 2012 | 10.66 | 10.70 | 10.55 | 10.69 | 98,776 | +0.03(+0.27%) |
Oct 03, 2012 | 10.66 | 10.68 | 10.61 | 10.66 | 80,168 | +0.01(+0.05%) |
Oct 02, 2012 | 10.60 | 10.66 | 10.57 | 10.65 | 74,670 | +0.06(+0.60%) |
Oct 01, 2012 | 10.58 | 10.65 | 10.54 | 10.59 | 110,141 | +0.02(+0.17%) |
Sep 28, 2012 | 10.59 | 10.63 | 10.55 | 10.57 | 66,231 | +0.00(+0.00%) |
Sep 27, 2012 | 10.55 | 10.63 | 10.48 | 10.57 | 86,324 | +0.04(+0.39%) |
Sep 26, 2012 | 10.54 | 10.58 | 10.47 | 10.53 | 112,444 | -0.10(-0.93%) |
Sep 25, 2012 | 10.66 | 10.66 | 10.57 | 10.63 | 143,408 | -0.02(-0.16%) |
Sep 24, 2012 | 10.60 | 10.68 | 10.60 | 10.65 | 121,237 | +0.01(+0.11%) |
Sep 21, 2012 | 10.66 | 10.68 | 10.59 | 10.63 | 96,583 | +0.02(+0.16%) |
Sep 20, 2012 | 10.69 | 10.69 | 10.55 | 10.62 | 205,477 | -0.08(-0.71%) |
Sep 19, 2012 | 10.63 | 10.75 | 10.58 | 10.69 | 130,856 | +0.06(+0.60%) |
Sep 18, 2012 | 10.68 | 10.72 | 10.59 | 10.63 | 105,061 | -0.04(-0.38%) |
Sep 17, 2012 | 10.67 | 10.69 | 10.62 | 10.67 | 128,720 | +0.00(+0.00%) |
Sep 14, 2012 | 10.78 | 10.79 | 10.59 | 10.67 | 158,551 | -0.08(-0.70%) |
Sep 13, 2012 | 10.56 | 10.77 | 10.48 | 10.74 | 236,322 | +0.06(+0.54%) |
Sep 12, 2012 | 10.66 | 10.80 | 10.60 | 10.69 | 124,051 | +0.02(+0.22%) |
Sep 11, 2012 | 10.72 | 10.80 | 10.58 | 10.66 | 365,120 | -0.22(-2.03%) |
Sep 10, 2012 | 10.88 | 11.05 | 10.66 | 10.88 | 210,340 | -0.06(-0.58%) |
Sep 07, 2012 | 10.86 | 11.01 | 10.72 | 10.95 | 123,701 | +0.19(+1.79%) |
Sep 06, 2012 | 10.84 | 10.88 | 10.63 | 10.76 | 194,718 | -0.09(-0.81%) |
Sep 05, 2012 | 11.09 | 11.09 | 10.65 | 10.84 | 251,290 | -0.26(-2.36%) |
Sep 04, 2012 | 11.02 | 11.12 | 11.01 | 11.11 | 161,654 | +0.07(+0.63%) |
Aug 31, 2012 | 11.02 | 11.08 | 10.95 | 11.04 | 118,158 | +0.06(+0.53%) |
Aug 30, 2012 | 10.90 | 11.02 | 10.90 | 10.98 | 123,806 | +0.02(+0.16%) |
Aug 29, 2012 | 11.02 | 11.04 | 10.77 | 10.96 | 245,047 | -0.06(-0.58%) |
Aug 27, 2012 | 11.07 | 11.08 | 11.01 | 11.02 | 118,533 | -0.02(-0.21%) |
Aug 24, 2012 | 11.01 | 11.06 | 10.95 | 11.05 | 192,382 | +0.04(+0.37%) |
Aug 23, 2012 | 11.02 | 11.04 | 10.89 | 11.01 | 100,864 | +0.01(+0.11%) |
Aug 22, 2012 | 11.04 | 11.07 | 10.77 | 11.00 | 266,648 | -0.01(-0.11%) |
Aug 21, 2012 | 11.05 | 11.07 | 10.89 | 11.01 | 160,993 | +0.01(+0.05%) |
Aug 20, 2012 | 10.99 | 11.02 | 10.81 | 11.00 | 108,570 | +0.01(+0.05%) |
Aug 17, 2012 | 10.90 | 11.07 | 10.74 | 11.00 | 228,649 | +0.09(+0.85%) |
Aug 16, 2012 | 10.80 | 10.91 | 10.74 | 10.90 | 99,621 | +0.08(+0.75%) |
Aug 15, 2012 | 10.72 | 10.84 | 10.61 | 10.82 | 197,055 | +0.10(+0.92%) |
Aug 14, 2012 | 10.66 | 10.74 | 10.52 | 10.72 | 165,493 | +0.15(+1.38%) |
Aug 13, 2012 | 10.56 | 10.76 | 10.41 | 10.58 | 226,647 | -0.04(-0.38%) |
Aug 10, 2012 | 10.47 | 10.75 | 10.42 | 10.62 | 195,581 | +0.10(+0.94%) |
Aug 09, 2012 | 10.48 | 10.62 | 10.45 | 10.52 | 188,984 | +0.03(+0.33%) |
Aug 08, 2012 | 10.56 | 10.72 | 10.47 | 10.48 | 244,006 | -0.15(-1.42%) |
Aug 07, 2012 | 10.58 | 10.75 | 10.55 | 10.63 | 191,467 | +0.06(+0.61%) |
Aug 06, 2012 | 10.70 | 10.77 | 10.56 | 10.57 | 127,595 | -0.15(-1.36%) |
Aug 03, 2012 | 10.74 | 10.86 | 10.51 | 10.72 | 302,267 | +0.00(+0.00%) |
Aug 02, 2012 | 10.59 | 10.83 | 10.57 | 10.72 | 151,892 | +0.08(+0.71%) |