Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.64 | 10.83 | 10.64 | 10.80 | 294,969 | +0.26(+2.44%) |
Oct 26, 2012 | 10.48 | 10.55 | 10.55 | 10.55 | 146,854 | +0.06(+0.56%) |
Oct 25, 2012 | 10.58 | 10.67 | 10.44 | 10.49 | 151,336 | -0.01(-0.14%) |
Oct 24, 2012 | 10.53 | 10.63 | 10.40 | 10.50 | 266,002 | +0.00(+0.00%) |
Oct 23, 2012 | 10.57 | 10.61 | 10.38 | 10.50 | 262,735 | -0.19(-1.77%) |
Oct 19, 2012 | 10.75 | 10.76 | 10.62 | 10.69 | 244,338 | -0.09(-0.81%) |
Oct 18, 2012 | 10.88 | 10.88 | 10.77 | 10.78 | 158,110 | -0.10(-0.89%) |
Oct 17, 2012 | 10.71 | 10.88 | 10.71 | 10.88 | 282,965 | +0.14(+1.27%) |
Oct 16, 2012 | 10.75 | 10.78 | 10.70 | 10.74 | 210,144 | +0.02(+0.23%) |
Oct 15, 2012 | 10.80 | 10.80 | 10.36 | 10.72 | 712,942 | -0.10(-0.94%) |
Oct 12, 2012 | 11.05 | 11.05 | 10.75 | 10.82 | 421,950 | -0.20(-1.81%) |
Oct 11, 2012 | 11.09 | 11.15 | 10.95 | 11.02 | 350,454 | +0.02(+0.18%) |
Oct 10, 2012 | 11.28 | 11.29 | 10.92 | 11.00 | 626,823 | -0.31(-2.75%) |
Oct 09, 2012 | 11.60 | 11.63 | 11.25 | 11.31 | 440,310 | -0.30(-2.59%) |
Oct 08, 2012 | 11.67 | 11.67 | 11.59 | 11.61 | 137,314 | -0.08(-0.71%) |
Oct 05, 2012 | 11.71 | 11.74 | 11.60 | 11.69 | 287,742 | +0.00(+0.00%) |
Oct 04, 2012 | 11.66 | 11.71 | 11.64 | 11.69 | 297,406 | +0.05(+0.46%) |
Oct 03, 2012 | 11.73 | 11.73 | 11.60 | 11.64 | 347,489 | -0.08(-0.70%) |
Oct 02, 2012 | 11.73 | 11.75 | 11.61 | 11.72 | 374,437 | +0.05(+0.46%) |
Oct 01, 2012 | 11.60 | 11.68 | 11.55 | 11.67 | 360,584 | +0.08(+0.71%) |
Sep 28, 2012 | 11.69 | 11.70 | 11.40 | 11.58 | 950,562 | -0.10(-0.83%) |
Sep 27, 2012 | 11.61 | 11.75 | 11.59 | 11.68 | 572,211 | +0.13(+1.09%) |
Sep 26, 2012 | 11.65 | 11.69 | 11.48 | 11.56 | 867,271 | -0.60(-4.91%) |
Sep 25, 2012 | 12.18 | 12.23 | 12.09 | 12.15 | 1,246,415 | -0.03(-0.28%) |
Sep 24, 2012 | 12.07 | 12.21 | 12.05 | 12.19 | 1,020,548 | +0.14(+1.13%) |
Sep 21, 2012 | 11.97 | 12.06 | 11.96 | 12.05 | 6,554,108 | -0.26(-2.13%) |
Sep 20, 2012 | 12.21 | 12.35 | 12.16 | 12.31 | 751,577 | +0.22(+1.81%) |
Sep 19, 2012 | 12.04 | 12.38 | 12.04 | 12.09 | 865,073 | +0.12(+0.97%) |
Sep 18, 2012 | 12.17 | 12.19 | 11.90 | 11.98 | 1,047,447 | -0.15(-1.24%) |
Sep 17, 2012 | 11.92 | 12.25 | 11.90 | 12.13 | 293,612 | +0.23(+1.96%) |
Sep 14, 2012 | 11.88 | 12.01 | 11.76 | 11.90 | 334,496 | +0.25(+2.17%) |
Sep 13, 2012 | 11.45 | 11.75 | 11.36 | 11.64 | 371,113 | +0.24(+2.13%) |
Sep 12, 2012 | 11.50 | 11.62 | 11.38 | 11.40 | 207,433 | -0.05(-0.47%) |
Sep 11, 2012 | 11.39 | 11.61 | 11.39 | 11.45 | 223,474 | +0.09(+0.77%) |
Sep 10, 2012 | 11.18 | 11.41 | 11.14 | 11.37 | 189,899 | +0.20(+1.78%) |
Sep 07, 2012 | 11.10 | 11.17 | 11.08 | 11.17 | 132,397 | +0.10(+0.88%) |
Sep 06, 2012 | 11.08 | 11.17 | 11.05 | 11.07 | 169,605 | +0.02(+0.22%) |
Sep 05, 2012 | 11.08 | 11.10 | 11.05 | 11.05 | 90,775 | -0.01(-0.13%) |
Sep 04, 2012 | 11.14 | 11.14 | 11.01 | 11.06 | 248,779 | -0.06(-0.52%) |
Aug 31, 2012 | 11.15 | 11.16 | 11.04 | 11.12 | 157,109 | +0.04(+0.35%) |
Aug 30, 2012 | 11.12 | 11.17 | 11.07 | 11.08 | 87,161 | -0.09(-0.78%) |
Aug 29, 2012 | 11.18 | 11.18 | 11.14 | 11.17 | 121,590 | +0.10(+0.88%) |
Aug 27, 2012 | 11.16 | 11.17 | 11.07 | 11.07 | 79,311 | -0.06(-0.52%) |
Aug 24, 2012 | 11.07 | 11.16 | 11.07 | 11.13 | 56,375 | +0.04(+0.35%) |
Aug 23, 2012 | 11.12 | 11.13 | 11.08 | 11.09 | 48,612 | -0.01(-0.13%) |
Aug 22, 2012 | 11.13 | 11.16 | 11.07 | 11.10 | 46,381 | -0.02(-0.17%) |
Aug 21, 2012 | 11.09 | 11.18 | 11.07 | 11.12 | 71,587 | +0.05(+0.44%) |
Aug 20, 2012 | 11.16 | 11.17 | 10.96 | 11.07 | 177,895 | -0.10(-0.91%) |
Aug 17, 2012 | 11.12 | 11.19 | 11.12 | 11.18 | 77,103 | +0.01(+0.13%) |
Aug 16, 2012 | 11.14 | 11.17 | 11.09 | 11.16 | 65,985 | -0.00(-0.04%) |
Aug 15, 2012 | 11.13 | 11.17 | 11.12 | 11.17 | 78,901 | +0.01(+0.13%) |
Aug 14, 2012 | 11.20 | 11.20 | 11.11 | 11.15 | 109,419 | -0.01(-0.13%) |
Aug 13, 2012 | 11.13 | 11.17 | 11.02 | 11.17 | 103,821 | +0.00(+0.04%) |
Aug 10, 2012 | 11.17 | 11.17 | 11.12 | 11.16 | 124,274 | -0.00(-0.04%) |
Aug 09, 2012 | 11.11 | 11.17 | 11.11 | 11.17 | 104,896 | +0.06(+0.52%) |
Aug 08, 2012 | 11.09 | 11.12 | 11.03 | 11.11 | 114,598 | +0.01(+0.13%) |
Aug 07, 2012 | 10.92 | 11.11 | 10.91 | 11.09 | 133,017 | +0.19(+1.74%) |
Aug 06, 2012 | 10.88 | 10.98 | 10.88 | 10.90 | 141,925 | +0.07(+0.63%) |
Aug 03, 2012 | 10.75 | 11.07 | 10.75 | 10.84 | 153,886 | +0.15(+1.36%) |
Aug 02, 2012 | 10.76 | 10.84 | 10.68 | 10.69 | 137,062 | -0.10(-0.95%) |