Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.87 | 10.95 | 10.78 | 10.95 | 182,875 | +0.09(+0.84%) |
Oct 26, 2012 | 10.77 | 10.86 | 10.86 | 10.86 | 657,908 | +0.10(+0.97%) |
Oct 25, 2012 | 11.13 | 11.18 | 10.56 | 10.75 | 482,265 | -0.32(-2.88%) |
Oct 24, 2012 | 11.33 | 11.33 | 11.07 | 11.07 | 334,956 | -0.21(-1.82%) |
Oct 23, 2012 | 11.26 | 11.40 | 11.11 | 11.28 | 383,311 | +0.04(+0.32%) |
Oct 19, 2012 | 11.58 | 11.59 | 11.21 | 11.24 | 285,231 | -0.43(-3.71%) |
Oct 18, 2012 | 11.71 | 11.77 | 11.60 | 11.67 | 474,857 | -0.08(-0.66%) |
Oct 17, 2012 | 11.60 | 11.77 | 11.57 | 11.75 | 288,731 | +0.13(+1.14%) |
Oct 16, 2012 | 11.39 | 11.62 | 11.36 | 11.62 | 307,902 | +0.25(+2.20%) |
Oct 15, 2012 | 11.21 | 11.38 | 11.06 | 11.37 | 190,416 | +0.16(+1.42%) |
Oct 12, 2012 | 11.21 | 11.30 | 11.16 | 11.21 | 204,098 | -0.01(-0.08%) |
Oct 11, 2012 | 11.42 | 11.48 | 11.22 | 11.22 | 175,065 | -0.13(-1.12%) |
Oct 10, 2012 | 11.32 | 11.36 | 11.18 | 11.35 | 230,329 | +0.06(+0.52%) |
Oct 09, 2012 | 11.51 | 11.52 | 11.26 | 11.29 | 212,170 | -0.18(-1.59%) |
Oct 08, 2012 | 11.56 | 11.56 | 11.43 | 11.47 | 654,553 | -0.09(-0.79%) |
Oct 05, 2012 | 11.71 | 11.73 | 11.51 | 11.56 | 435,525 | -0.12(-1.05%) |
Oct 04, 2012 | 11.54 | 11.72 | 11.52 | 11.68 | 503,100 | +0.15(+1.30%) |
Oct 03, 2012 | 11.46 | 11.63 | 11.37 | 11.53 | 576,504 | +0.13(+1.12%) |
Oct 02, 2012 | 11.38 | 11.53 | 11.23 | 11.41 | 755,339 | +0.06(+0.56%) |
Oct 01, 2012 | 11.46 | 11.56 | 11.30 | 11.34 | 909,070 | -0.15(-1.27%) |
Sep 28, 2012 | 11.42 | 11.54 | 11.33 | 11.49 | 453,399 | -0.01(-0.12%) |
Sep 27, 2012 | 11.37 | 11.52 | 11.31 | 11.50 | 840,202 | +0.18(+1.57%) |
Sep 26, 2012 | 10.94 | 11.41 | 11.18 | 11.32 | 724,230 | -0.05(-0.44%) |
Sep 25, 2012 | 11.67 | 11.67 | 11.36 | 11.37 | 858,739 | -0.28(-2.39%) |
Sep 24, 2012 | 11.63 | 11.67 | 11.45 | 11.65 | 1,381,153 | +0.15(+1.31%) |
Sep 21, 2012 | 11.52 | 11.55 | 11.38 | 11.50 | 1,288,261 | +0.12(+1.08%) |
Sep 20, 2012 | 11.32 | 11.52 | 11.28 | 11.38 | 1,702,791 | +0.05(+0.44%) |
Sep 19, 2012 | 11.44 | 11.49 | 11.33 | 11.33 | 594,777 | -0.07(-0.64%) |
Sep 18, 2012 | 11.27 | 11.43 | 11.26 | 11.40 | 1,015,016 | +0.08(+0.73%) |
Sep 17, 2012 | 11.36 | 11.37 | 11.15 | 11.32 | 718,217 | -0.05(-0.40%) |
Sep 14, 2012 | 11.00 | 11.47 | 11.00 | 11.36 | 1,604,502 | +0.41(+3.74%) |
Sep 13, 2012 | 10.75 | 10.99 | 10.69 | 10.95 | 1,307,677 | +0.16(+1.48%) |
Sep 12, 2012 | 10.55 | 10.83 | 10.49 | 10.80 | 1,239,253 | +0.26(+2.46%) |
Sep 11, 2012 | 10.51 | 10.58 | 10.46 | 10.54 | 471,100 | +0.05(+0.48%) |
Sep 10, 2012 | 10.31 | 10.50 | 10.27 | 10.49 | 1,040,801 | +0.14(+1.37%) |
Sep 07, 2012 | 10.26 | 10.49 | 10.21 | 10.34 | 745,442 | +0.09(+0.84%) |
Sep 06, 2012 | 10.20 | 10.29 | 10.11 | 10.26 | 877,597 | +0.15(+1.44%) |
Sep 05, 2012 | 10.13 | 10.26 | 10.03 | 10.11 | 1,336,469 | +0.04(+0.41%) |
Sep 04, 2012 | 10.14 | 10.14 | 9.907 | 10.07 | 2,107,069 | -0.04(-0.36%) |
Aug 31, 2012 | 10.27 | 10.29 | 9.975 | 10.11 | 686,595 | -0.00(-0.05%) |
Aug 30, 2012 | 10.23 | 10.23 | 10.08 | 10.11 | 277,144 | -0.12(-1.16%) |
Aug 29, 2012 | 10.22 | 10.31 | 10.22 | 10.23 | 448,275 | -0.06(-0.62%) |
Aug 27, 2012 | 10.42 | 10.45 | 10.26 | 10.29 | 347,320 | -0.13(-1.22%) |
Aug 24, 2012 | 10.37 | 10.48 | 10.33 | 10.42 | 446,195 | +0.01(+0.13%) |
Aug 23, 2012 | 10.45 | 10.57 | 10.36 | 10.41 | 179,783 | -0.09(-0.87%) |
Aug 22, 2012 | 10.53 | 10.59 | 10.41 | 10.50 | 1,683,739 | -0.03(-0.26%) |
Aug 21, 2012 | 10.44 | 10.60 | 10.35 | 10.53 | 379,131 | +0.10(+1.01%) |
Aug 20, 2012 | 10.37 | 10.47 | 10.34 | 10.42 | 472,406 | -0.00(-0.04%) |
Aug 17, 2012 | 10.28 | 10.46 | 10.14 | 10.43 | 885,067 | +0.12(+1.15%) |
Aug 16, 2012 | 10.38 | 10.38 | 10.28 | 10.31 | 503,047 | -0.04(-0.35%) |
Aug 15, 2012 | 10.43 | 10.44 | 10.30 | 10.34 | 341,182 | -0.00(-0.04%) |
Aug 14, 2012 | 10.45 | 10.51 | 10.31 | 10.35 | 463,158 | -0.10(-0.92%) |
Aug 13, 2012 | 10.64 | 11.17 | 10.37 | 10.44 | 917,890 | -0.29(-2.72%) |
Aug 10, 2012 | 10.03 | 11.08 | 9.820 | 10.74 | 2,596,942 | -0.79(-6.84%) |
Aug 09, 2012 | 11.42 | 11.94 | 11.29 | 11.52 | 579,058 | +0.13(+1.12%) |
Aug 08, 2012 | 11.28 | 11.51 | 10.95 | 11.40 | 653,567 | +0.08(+0.68%) |
Aug 07, 2012 | 11.29 | 11.35 | 11.16 | 11.32 | 610,097 | +0.07(+0.65%) |
Aug 06, 2012 | 11.24 | 11.33 | 10.64 | 11.25 | 791,625 | +0.04(+0.37%) |
Aug 03, 2012 | 11.15 | 11.28 | 11.07 | 11.21 | 677,235 | +0.15(+1.38%) |
Aug 02, 2012 | 10.97 | 11.13 | 10.78 | 11.05 | 503,238 | +0.08(+0.73%) |