Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.40 | 10.45 | 10.35 | 10.43 | 252,527 | +0.04(+0.43%) |
Oct 26, 2012 | 10.42 | 10.39 | 10.39 | 10.39 | 264,566 | +0.01(+0.06%) |
Oct 25, 2012 | 10.41 | 10.46 | 10.33 | 10.38 | 145,918 | +0.06(+0.53%) |
Oct 24, 2012 | 10.32 | 10.36 | 10.31 | 10.32 | 20,675 | +0.03(+0.29%) |
Oct 23, 2012 | 10.31 | 10.32 | 10.25 | 10.29 | 216,544 | -0.05(-0.46%) |
Oct 19, 2012 | 10.48 | 10.48 | 10.34 | 10.34 | 23,321 | -0.20(-1.86%) |
Oct 18, 2012 | 10.61 | 10.61 | 10.46 | 10.54 | 1,003,973 | -0.11(-1.02%) |
Oct 17, 2012 | 10.65 | 10.67 | 10.59 | 10.65 | 484,621 | -0.06(-0.53%) |
Oct 16, 2012 | 10.60 | 10.70 | 10.60 | 10.70 | 538,285 | +0.15(+1.46%) |
Oct 15, 2012 | 10.51 | 10.55 | 10.48 | 10.55 | 24,523 | +0.05(+0.45%) |
Oct 12, 2012 | 10.56 | 10.63 | 10.49 | 10.50 | 219,583 | -0.06(-0.57%) |
Oct 11, 2012 | 10.59 | 10.66 | 10.56 | 10.56 | 960,892 | +0.04(+0.36%) |
Oct 10, 2012 | 10.56 | 10.59 | 10.50 | 10.52 | 1,975,168 | -0.06(-0.53%) |
Oct 09, 2012 | 10.76 | 10.80 | 10.58 | 10.58 | 351,638 | -0.29(-2.70%) |
Oct 08, 2012 | 10.89 | 10.89 | 10.87 | 10.87 | 477,320 | -0.08(-0.70%) |
Oct 05, 2012 | 11.01 | 11.04 | 10.92 | 10.95 | 628,587 | -0.00(-0.01%) |
Oct 04, 2012 | 10.96 | 10.96 | 10.87 | 10.95 | 71,045 | +0.03(+0.26%) |
Oct 03, 2012 | 10.91 | 10.94 | 10.87 | 10.92 | 296,594 | +0.05(+0.51%) |
Oct 02, 2012 | 10.87 | 10.91 | 10.82 | 10.87 | 20,109 | +0.04(+0.38%) |
Oct 01, 2012 | 10.86 | 10.87 | 10.81 | 10.83 | 25,171 | +0.02(+0.17%) |
Sep 28, 2012 | 10.78 | 10.83 | 10.77 | 10.81 | 223,883 | -0.06(-0.56%) |
Sep 27, 2012 | 10.84 | 10.90 | 10.81 | 10.87 | 340,566 | +0.08(+0.71%) |
Sep 26, 2012 | 10.87 | 10.88 | 10.79 | 10.79 | 46,998 | -0.07(-0.65%) |
Sep 25, 2012 | 11.01 | 11.02 | 10.85 | 10.87 | 415,700 | -0.10(-0.87%) |
Sep 24, 2012 | 10.91 | 10.99 | 10.90 | 10.96 | 73,959 | +0.02(+0.16%) |
Sep 21, 2012 | 10.94 | 10.96 | 10.94 | 10.94 | 23,607 | +0.06(+0.59%) |
Sep 20, 2012 | 10.86 | 10.88 | 10.80 | 10.88 | 451,622 | -0.01(-0.06%) |
Sep 19, 2012 | 10.88 | 10.92 | 10.88 | 10.89 | 110,567 | +0.01(+0.10%) |
Sep 18, 2012 | 10.82 | 10.89 | 10.80 | 10.87 | 50,384 | +0.05(+0.42%) |
Sep 17, 2012 | 10.81 | 10.84 | 10.81 | 10.83 | 67,472 | +0.00(+0.01%) |
Sep 14, 2012 | 10.74 | 10.85 | 10.74 | 10.83 | 168,388 | +0.12(+1.10%) |
Sep 13, 2012 | 10.55 | 10.75 | 10.55 | 10.71 | 325,469 | +0.14(+1.31%) |
Sep 12, 2012 | 10.58 | 10.60 | 10.55 | 10.57 | 338,450 | +0.04(+0.40%) |
Sep 11, 2012 | 10.55 | 10.58 | 10.51 | 10.53 | 332,689 | -0.01(-0.12%) |
Sep 10, 2012 | 10.54 | 10.58 | 10.53 | 10.54 | 79,829 | -0.03(-0.31%) |
Sep 07, 2012 | 10.56 | 10.58 | 10.55 | 10.57 | 37,034 | +0.05(+0.52%) |
Sep 06, 2012 | 10.40 | 10.53 | 10.40 | 10.52 | 349,764 | +0.19(+1.84%) |
Sep 05, 2012 | 10.34 | 10.35 | 10.32 | 10.33 | 24,721 | -0.06(-0.56%) |
Sep 04, 2012 | 10.27 | 10.42 | 10.26 | 10.39 | 208,879 | +0.11(+1.02%) |
Aug 31, 2012 | 10.31 | 10.32 | 10.23 | 10.28 | 82,847 | +0.03(+0.34%) |
Aug 30, 2012 | 10.25 | 10.28 | 10.20 | 10.25 | 110,007 | -0.06(-0.56%) |
Aug 29, 2012 | 10.26 | 10.33 | 10.26 | 10.31 | 43,846 | +0.10(+0.97%) |
Aug 27, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,350 | -0.01(-0.09%) |
Aug 24, 2012 | 10.15 | 10.25 | 10.15 | 10.22 | 258,996 | +0.05(+0.51%) |
Aug 23, 2012 | 10.20 | 10.20 | 10.13 | 10.16 | 42,795 | -0.05(-0.46%) |
Aug 22, 2012 | 10.26 | 10.26 | 10.19 | 10.21 | 41,758 | -0.09(-0.85%) |
Aug 21, 2012 | 10.36 | 10.43 | 10.29 | 10.30 | 424,411 | -0.03(-0.30%) |
Aug 20, 2012 | 10.28 | 10.34 | 10.28 | 10.33 | 650,735 | +0.02(+0.18%) |
Aug 17, 2012 | 10.27 | 10.31 | 10.25 | 10.31 | 190,874 | +0.05(+0.52%) |
Aug 16, 2012 | 10.23 | 10.30 | 10.20 | 10.26 | 169,661 | -0.02(-0.15%) |
Aug 15, 2012 | 10.17 | 10.28 | 10.17 | 10.27 | 122,842 | +0.11(+1.08%) |
Aug 14, 2012 | 10.25 | 10.25 | 10.16 | 10.16 | 29,317 | -0.03(-0.28%) |
Aug 13, 2012 | 10.18 | 10.20 | 10.13 | 10.19 | 230,143 | -0.01(-0.08%) |
Aug 10, 2012 | 10.14 | 10.20 | 10.14 | 10.20 | 23,683 | +0.04(+0.42%) |
Aug 09, 2012 | 10.15 | 10.20 | 10.14 | 10.16 | 132,391 | +0.01(+0.09%) |
Aug 08, 2012 | 10.12 | 10.16 | 10.11 | 10.15 | 479,106 | -0.01(-0.11%) |
Aug 07, 2012 | 10.04 | 10.19 | 10.04 | 10.16 | 226,801 | +0.15(+1.51%) |
Aug 06, 2012 | 10.02 | 10.05 | 10.00 | 10.01 | 95,758 | +0.03(+0.27%) |
Aug 03, 2012 | 9.833 | 10.00 | 9.833 | 9.982 | 433,108 | +0.29(+3.02%) |
Aug 02, 2012 | 9.712 | 9.748 | 9.637 | 9.690 | 328,850 | -0.11(-1.14%) |