Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.72 | 10.84 | 10.63 | 10.82 | 101,663 | +0.15(+1.41%) |
Oct 26, 2012 | 10.63 | 10.67 | 10.67 | 10.67 | 96,100 | +0.06(+0.57%) |
Oct 25, 2012 | 10.64 | 10.72 | 10.52 | 10.61 | 59,972 | +0.00(+0.00%) |
Oct 24, 2012 | 10.75 | 10.75 | 10.54 | 10.61 | 76,035 | -0.13(-1.21%) |
Oct 23, 2012 | 10.57 | 10.75 | 10.26 | 10.74 | 75,971 | +0.19(+1.80%) |
Oct 19, 2012 | 10.74 | 10.76 | 10.50 | 10.55 | 109,378 | -0.27(-2.50%) |
Oct 18, 2012 | 10.98 | 11.02 | 10.80 | 10.82 | 149,622 | -0.14(-1.28%) |
Oct 17, 2012 | 10.56 | 11.05 | 10.37 | 10.96 | 131,729 | +0.40(+3.79%) |
Oct 16, 2012 | 10.65 | 10.74 | 10.34 | 10.56 | 143,940 | -0.01(-0.09%) |
Oct 15, 2012 | 10.62 | 10.65 | 10.40 | 10.57 | 187,874 | -0.05(-0.47%) |
Oct 12, 2012 | 10.80 | 10.90 | 10.54 | 10.62 | 94,944 | -0.15(-1.39%) |
Oct 11, 2012 | 10.88 | 11.03 | 10.66 | 10.77 | 142,337 | -0.08(-0.74%) |
Oct 10, 2012 | 10.89 | 10.97 | 10.73 | 10.85 | 154,402 | -0.05(-0.46%) |
Oct 09, 2012 | 11.03 | 11.10 | 10.80 | 10.90 | 160,589 | -0.12(-1.09%) |
Oct 08, 2012 | 11.05 | 11.14 | 10.92 | 11.02 | 256,198 | -0.22(-1.96%) |
Oct 05, 2012 | 11.35 | 11.43 | 11.16 | 11.24 | 123,719 | +0.00(+0.00%) |
Oct 04, 2012 | 11.44 | 11.46 | 11.21 | 11.24 | 177,944 | -0.13(-1.14%) |
Oct 03, 2012 | 11.43 | 11.46 | 11.35 | 11.37 | 291,059 | -0.07(-0.61%) |
Oct 02, 2012 | 11.49 | 11.64 | 11.33 | 11.44 | 210,668 | -0.08(-0.69%) |
Oct 01, 2012 | 11.55 | 11.66 | 11.39 | 11.52 | 293,836 | +0.07(+0.61%) |
Sep 28, 2012 | 11.42 | 11.65 | 11.23 | 11.45 | 396,039 | +0.06(+0.53%) |
Sep 27, 2012 | 11.90 | 12.20 | 11.14 | 11.39 | 537,803 | -0.06(-0.52%) |
Sep 26, 2012 | 11.45 | 11.62 | 11.29 | 11.45 | 471,259 | +0.03(+0.26%) |
Sep 25, 2012 | 11.45 | 11.62 | 11.29 | 11.42 | 375,969 | +0.03(+0.26%) |
Sep 24, 2012 | 11.37 | 11.44 | 11.28 | 11.39 | 254,915 | +0.02(+0.18%) |
Sep 21, 2012 | 11.53 | 11.56 | 11.30 | 11.37 | 372,403 | -0.03(-0.26%) |
Sep 20, 2012 | 11.30 | 11.43 | 11.18 | 11.40 | 236,019 | +0.12(+1.06%) |
Sep 19, 2012 | 11.08 | 11.34 | 11.05 | 11.28 | 547,099 | +0.16(+1.44%) |
Sep 18, 2012 | 11.00 | 11.40 | 10.98 | 11.12 | 262,129 | +0.06(+0.54%) |
Sep 17, 2012 | 10.81 | 11.09 | 10.70 | 11.06 | 242,859 | +0.30(+2.79%) |
Sep 14, 2012 | 10.80 | 10.89 | 10.72 | 10.76 | 308,352 | +0.03(+0.28%) |
Sep 13, 2012 | 10.50 | 10.89 | 10.37 | 10.73 | 281,328 | +0.29(+2.78%) |
Sep 12, 2012 | 10.42 | 10.53 | 10.26 | 10.44 | 280,268 | +0.04(+0.38%) |
Sep 11, 2012 | 10.32 | 10.54 | 10.30 | 10.40 | 154,742 | +0.11(+1.07%) |
Sep 10, 2012 | 10.10 | 10.57 | 10.01 | 10.29 | 148,578 | +0.22(+2.18%) |
Sep 07, 2012 | 9.920 | 10.10 | 9.680 | 10.07 | 164,625 | +0.25(+2.55%) |
Sep 06, 2012 | 10.00 | 10.00 | 9.750 | 9.820 | 163,084 | -0.09(-0.91%) |
Sep 05, 2012 | 9.750 | 9.980 | 9.680 | 9.910 | 143,648 | +0.15(+1.54%) |
Sep 04, 2012 | 9.800 | 9.920 | 9.650 | 9.760 | 67,957 | -0.04(-0.41%) |
Aug 31, 2012 | 9.730 | 9.940 | 9.420 | 9.800 | 110,034 | +0.19(+1.98%) |
Aug 30, 2012 | 9.810 | 9.900 | 9.530 | 9.610 | 94,889 | -0.20(-2.04%) |
Aug 29, 2012 | 9.290 | 9.990 | 9.130 | 9.810 | 159,854 | +0.64(+6.98%) |
Aug 27, 2012 | 9.260 | 9.300 | 9.030 | 9.170 | 46,443 | +0.00(+0.00%) |
Aug 24, 2012 | 9.000 | 9.260 | 8.910 | 9.170 | 41,761 | +0.09(+0.99%) |
Aug 23, 2012 | 9.260 | 9.280 | 9.000 | 9.080 | 69,996 | -0.21(-2.26%) |
Aug 22, 2012 | 9.380 | 9.580 | 9.150 | 9.290 | 66,643 | -0.13(-1.38%) |
Aug 21, 2012 | 9.630 | 9.960 | 9.350 | 9.420 | 170,901 | -0.18(-1.87%) |
Aug 20, 2012 | 9.230 | 9.718 | 9.230 | 9.600 | 163,859 | +0.37(+4.01%) |
Aug 17, 2012 | 9.110 | 9.230 | 9.010 | 9.230 | 143,258 | +0.08(+0.87%) |
Aug 16, 2012 | 8.990 | 9.160 | 8.950 | 9.150 | 76,641 | +0.13(+1.44%) |
Aug 15, 2012 | 8.970 | 9.190 | 8.950 | 9.020 | 112,238 | +0.05(+0.56%) |
Aug 14, 2012 | 8.990 | 9.200 | 8.900 | 8.970 | 102,775 | +0.03(+0.34%) |
Aug 13, 2012 | 8.630 | 8.960 | 8.630 | 8.940 | 64,300 | +0.28(+3.23%) |
Aug 10, 2012 | 8.730 | 8.750 | 8.620 | 8.660 | 55,779 | -0.07(-0.80%) |
Aug 09, 2012 | 8.690 | 8.880 | 8.680 | 8.730 | 39,803 | +0.06(+0.69%) |
Aug 08, 2012 | 8.590 | 8.870 | 8.570 | 8.670 | 104,570 | +0.02(+0.23%) |
Aug 07, 2012 | 8.630 | 8.720 | 8.555 | 8.650 | 51,053 | +0.10(+1.17%) |
Aug 06, 2012 | 8.690 | 8.740 | 8.480 | 8.550 | 55,265 | -0.14(-1.61%) |
Aug 03, 2012 | 8.620 | 8.750 | 8.550 | 8.690 | 62,842 | +0.18(+2.12%) |
Aug 02, 2012 | 8.310 | 8.590 | 8.310 | 8.510 | 60,782 | +0.13(+1.55%) |