Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.14 | 11.27 | 11.14 | 11.24 | 16,798 | +0.08(+0.75%) |
Oct 26, 2012 | 10.94 | 11.16 | 11.16 | 11.16 | 8,549 | -0.10(-0.86%) |
Oct 25, 2012 | 10.92 | 11.30 | 10.92 | 11.26 | 5,401 | +0.15(+1.33%) |
Oct 24, 2012 | 11.05 | 11.30 | 10.83 | 11.11 | 15,121 | -0.10(-0.94%) |
Oct 23, 2012 | 11.24 | 11.29 | 10.74 | 11.22 | 15,805 | -0.19(-1.65%) |
Oct 19, 2012 | 11.22 | 11.43 | 11.22 | 11.40 | 8,928 | -0.07(-0.63%) |
Oct 18, 2012 | 11.65 | 11.65 | 11.30 | 11.48 | 6,876 | +0.11(+0.97%) |
Oct 17, 2012 | 11.43 | 11.65 | 11.30 | 11.37 | 6,594 | -0.17(-1.52%) |
Oct 16, 2012 | 11.41 | 11.54 | 11.30 | 11.54 | 4,483 | +0.11(+0.96%) |
Oct 15, 2012 | 11.60 | 11.60 | 11.35 | 11.43 | 11,880 | -0.16(-1.42%) |
Oct 12, 2012 | 11.53 | 11.68 | 11.24 | 11.59 | 4,958 | +0.30(+2.62%) |
Oct 11, 2012 | 11.08 | 11.42 | 11.05 | 11.30 | 11,653 | -0.08(-0.73%) |
Oct 10, 2012 | 11.33 | 11.38 | 11.12 | 11.38 | 11,159 | +0.00(+0.00%) |
Oct 09, 2012 | 11.49 | 11.59 | 11.12 | 11.38 | 12,159 | -0.12(-1.03%) |
Oct 08, 2012 | 11.51 | 11.70 | 11.30 | 11.50 | 10,482 | +0.05(+0.42%) |
Oct 05, 2012 | 11.47 | 11.77 | 11.10 | 11.45 | 21,883 | -0.10(-0.84%) |
Oct 04, 2012 | 11.08 | 11.56 | 11.08 | 11.55 | 52,982 | +0.33(+2.97%) |
Oct 03, 2012 | 11.13 | 11.30 | 11.00 | 11.22 | 34,206 | +0.13(+1.17%) |
Oct 02, 2012 | 11.09 | 11.20 | 10.92 | 11.09 | 17,590 | +0.00(+0.00%) |
Oct 01, 2012 | 10.90 | 11.09 | 10.74 | 11.09 | 38,213 | +0.11(+1.00%) |
Sep 28, 2012 | 10.77 | 11.01 | 10.77 | 10.98 | 12,170 | +0.13(+1.24%) |
Sep 27, 2012 | 10.80 | 10.86 | 10.65 | 10.84 | 15,835 | +0.09(+0.88%) |
Sep 26, 2012 | 10.75 | 10.84 | 10.58 | 10.75 | 19,850 | -0.09(-0.84%) |
Sep 25, 2012 | 10.84 | 11.03 | 10.58 | 10.84 | 44,745 | -0.09(-0.86%) |
Sep 24, 2012 | 10.94 | 11.00 | 10.70 | 10.93 | 26,366 | -0.10(-0.88%) |
Sep 21, 2012 | 10.95 | 11.03 | 10.92 | 11.03 | 29,831 | +0.05(+0.49%) |
Sep 20, 2012 | 10.73 | 10.98 | 10.73 | 10.98 | 25,798 | +0.11(+1.02%) |
Sep 19, 2012 | 10.85 | 10.87 | 10.63 | 10.87 | 48,469 | +0.00(+0.00%) |
Sep 18, 2012 | 10.98 | 10.98 | 10.64 | 10.87 | 6,813 | -0.09(-0.86%) |
Sep 17, 2012 | 10.98 | 11.02 | 10.70 | 10.96 | 24,333 | -0.02(-0.17%) |
Sep 14, 2012 | 10.82 | 10.98 | 10.73 | 10.98 | 51,514 | +0.16(+1.52%) |
Sep 13, 2012 | 10.77 | 10.94 | 10.77 | 10.81 | 38,574 | -0.05(-0.47%) |
Sep 12, 2012 | 10.87 | 10.95 | 10.79 | 10.87 | 32,463 | +0.10(+0.97%) |
Sep 11, 2012 | 10.69 | 10.98 | 10.69 | 10.76 | 23,329 | +0.03(+0.30%) |
Sep 10, 2012 | 10.53 | 10.87 | 10.53 | 10.73 | 25,258 | -0.00(-0.03%) |
Sep 07, 2012 | 10.55 | 10.83 | 10.55 | 10.73 | 40,711 | -0.22(-1.97%) |
Sep 06, 2012 | 10.89 | 10.98 | 10.71 | 10.95 | 13,385 | +0.12(+1.12%) |
Sep 05, 2012 | 10.81 | 10.89 | 10.64 | 10.83 | 6,672 | +0.09(+0.87%) |
Sep 04, 2012 | 10.53 | 10.81 | 10.52 | 10.73 | 52,503 | -0.02(-0.19%) |
Aug 31, 2012 | 10.76 | 10.76 | 10.61 | 10.75 | 14,597 | +0.10(+0.93%) |
Aug 30, 2012 | 10.79 | 10.89 | 10.30 | 10.65 | 47,146 | -0.29(-2.68%) |
Aug 29, 2012 | 10.84 | 11.02 | 10.80 | 10.95 | 15,051 | -0.04(-0.32%) |
Aug 27, 2012 | 10.89 | 10.98 | 10.87 | 10.98 | 13,516 | -0.04(-0.32%) |
Aug 24, 2012 | 10.84 | 11.02 | 10.77 | 11.02 | 14,701 | +0.06(+0.57%) |
Aug 23, 2012 | 10.83 | 10.96 | 10.67 | 10.95 | 6,349 | +0.03(+0.25%) |
Aug 22, 2012 | 10.77 | 10.95 | 10.67 | 10.93 | 25,043 | -0.05(-0.43%) |
Aug 21, 2012 | 10.87 | 10.97 | 10.67 | 10.97 | 13,367 | +0.11(+0.98%) |
Aug 20, 2012 | 10.81 | 10.87 | 10.68 | 10.87 | 2,527 | +0.00(+0.00%) |
Aug 17, 2012 | 10.79 | 10.96 | 10.77 | 10.87 | 20,389 | -0.11(-0.98%) |
Aug 16, 2012 | 11.13 | 11.13 | 10.88 | 10.98 | 28,251 | -0.07(-0.61%) |
Aug 15, 2012 | 10.93 | 11.14 | 10.76 | 11.04 | 33,734 | +0.14(+1.28%) |
Aug 14, 2012 | 10.69 | 10.90 | 10.69 | 10.90 | 11,103 | +0.20(+1.88%) |
Aug 13, 2012 | 10.71 | 10.85 | 10.70 | 10.70 | 17,115 | -0.15(-1.36%) |
Aug 10, 2012 | 10.71 | 10.89 | 10.70 | 10.85 | 13,255 | +0.02(+0.22%) |
Aug 09, 2012 | 10.73 | 10.86 | 10.71 | 10.83 | 18,443 | +0.05(+0.47%) |
Aug 08, 2012 | 10.67 | 10.88 | 10.67 | 10.77 | 20,676 | +0.01(+0.12%) |
Aug 07, 2012 | 10.65 | 10.89 | 10.60 | 10.76 | 19,154 | +0.24(+2.26%) |
Aug 06, 2012 | 10.42 | 10.65 | 10.28 | 10.52 | 18,731 | +0.09(+0.90%) |
Aug 03, 2012 | 10.30 | 10.49 | 10.21 | 10.43 | 28,362 | +0.16(+1.51%) |
Aug 02, 2012 | 10.16 | 10.28 | 10.11 | 10.27 | 16,199 | +0.07(+0.71%) |