Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 8.605 | 8.644 | 8.440 | 8.615 | 151,056 | +0.06(+0.68%) |
Oct 26, 2012 | 8.752 | 8.557 | 8.557 | 8.557 | 104,133 | -0.16(-1.79%) |
Oct 25, 2012 | 8.713 | 8.762 | 8.557 | 8.713 | 80,495 | +0.09(+1.02%) |
Oct 24, 2012 | 8.791 | 9.044 | 8.586 | 8.625 | 105,668 | -0.08(-0.90%) |
Oct 23, 2012 | 8.791 | 8.791 | 8.557 | 8.703 | 97,736 | -0.38(-4.19%) |
Oct 19, 2012 | 9.074 | 9.269 | 8.996 | 9.084 | 194,758 | -0.04(-0.43%) |
Oct 18, 2012 | 9.064 | 9.210 | 8.957 | 9.123 | 111,925 | +0.02(+0.21%) |
Oct 17, 2012 | 9.318 | 9.357 | 8.888 | 9.103 | 211,455 | -0.07(-0.74%) |
Oct 16, 2012 | 9.181 | 9.337 | 9.005 | 9.171 | 145,743 | +0.06(+0.64%) |
Oct 15, 2012 | 9.191 | 9.269 | 9.035 | 9.113 | 132,703 | -0.10(-1.06%) |
Oct 12, 2012 | 9.376 | 9.386 | 9.162 | 9.210 | 104,790 | -0.20(-2.07%) |
Oct 11, 2012 | 9.318 | 9.562 | 9.279 | 9.405 | 130,452 | +0.12(+1.26%) |
Oct 10, 2012 | 9.347 | 9.464 | 9.054 | 9.288 | 466,643 | -0.06(-0.63%) |
Oct 09, 2012 | 9.337 | 9.435 | 9.269 | 9.347 | 140,202 | +0.04(+0.42%) |
Oct 08, 2012 | 9.532 | 9.532 | 9.171 | 9.308 | 118,535 | -0.24(-2.55%) |
Oct 05, 2012 | 9.854 | 9.854 | 9.513 | 9.552 | 72,810 | -0.20(-2.10%) |
Oct 04, 2012 | 9.708 | 9.854 | 9.503 | 9.757 | 157,886 | +0.10(+1.01%) |
Oct 03, 2012 | 9.952 | 9.962 | 9.659 | 9.659 | 156,318 | -0.32(-3.23%) |
Oct 02, 2012 | 10.22 | 10.22 | 9.893 | 9.981 | 79,521 | -0.20(-1.92%) |
Oct 01, 2012 | 10.23 | 10.24 | 10.13 | 10.18 | 192,004 | +0.04(+0.39%) |
Sep 28, 2012 | 10.10 | 10.24 | 10.01 | 10.14 | 178,170 | +0.02(+0.19%) |
Sep 27, 2012 | 9.913 | 10.24 | 9.913 | 10.12 | 209,627 | +0.29(+2.98%) |
Sep 26, 2012 | 9.835 | 9.952 | 9.718 | 9.825 | 127,731 | -0.02(-0.20%) |
Sep 25, 2012 | 10.13 | 10.21 | 9.776 | 9.845 | 114,810 | -0.26(-2.61%) |
Sep 24, 2012 | 10.13 | 10.24 | 10.06 | 10.11 | 70,675 | -0.09(-0.86%) |
Sep 21, 2012 | 10.35 | 10.38 | 10.09 | 10.20 | 452,664 | -0.05(-0.48%) |
Sep 20, 2012 | 10.18 | 10.31 | 10.16 | 10.24 | 281,789 | +0.02(+0.19%) |
Sep 19, 2012 | 10.16 | 10.26 | 10.13 | 10.22 | 207,985 | +0.02(+0.19%) |
Sep 18, 2012 | 10.20 | 10.29 | 9.971 | 10.21 | 195,768 | -0.02(-0.19%) |
Sep 17, 2012 | 10.22 | 10.30 | 10.08 | 10.22 | 184,865 | -0.02(-0.19%) |
Sep 14, 2012 | 10.04 | 10.33 | 10.04 | 10.24 | 349,316 | +0.22(+2.24%) |
Sep 13, 2012 | 10.07 | 10.18 | 9.884 | 10.02 | 238,504 | -0.05(-0.48%) |
Sep 12, 2012 | 10.12 | 10.24 | 10.01 | 10.07 | 166,509 | -0.02(-0.19%) |
Sep 11, 2012 | 10.08 | 10.19 | 9.952 | 10.09 | 123,600 | +0.01(+0.10%) |
Sep 10, 2012 | 9.962 | 10.14 | 9.869 | 10.08 | 118,185 | +0.11(+1.08%) |
Sep 07, 2012 | 10.04 | 10.09 | 9.884 | 9.971 | 100,198 | -0.02(-0.20%) |
Sep 06, 2012 | 10.03 | 10.15 | 9.942 | 9.991 | 113,731 | +0.08(+0.79%) |
Sep 05, 2012 | 9.757 | 10.07 | 9.757 | 9.913 | 239,301 | +0.15(+1.50%) |
Sep 04, 2012 | 9.942 | 9.942 | 9.727 | 9.766 | 249,323 | -0.17(-1.67%) |
Aug 31, 2012 | 9.913 | 10.02 | 9.874 | 9.932 | 97,863 | +0.09(+0.89%) |
Aug 30, 2012 | 9.688 | 10.01 | 9.601 | 9.845 | 100,532 | +0.13(+1.31%) |
Aug 29, 2012 | 9.825 | 9.962 | 9.659 | 9.718 | 270,417 | -0.01(-0.10%) |
Aug 27, 2012 | 9.854 | 10.12 | 9.708 | 9.727 | 149,226 | -0.06(-0.60%) |
Aug 24, 2012 | 9.708 | 9.942 | 9.708 | 9.786 | 97,622 | +0.04(+0.40%) |
Aug 23, 2012 | 10.06 | 10.07 | 9.727 | 9.747 | 87,971 | -0.40(-3.94%) |
Aug 22, 2012 | 10.00 | 10.24 | 9.942 | 10.15 | 86,280 | +0.11(+1.07%) |
Aug 21, 2012 | 10.06 | 10.25 | 10.04 | 10.04 | 208,158 | +0.11(+1.08%) |
Aug 20, 2012 | 9.942 | 10.24 | 9.903 | 9.932 | 375,769 | -0.05(-0.49%) |
Aug 17, 2012 | 9.435 | 10.06 | 9.435 | 9.981 | 553,525 | +0.54(+5.68%) |
Aug 16, 2012 | 9.425 | 9.571 | 9.249 | 9.445 | 306,173 | +0.02(+0.21%) |
Aug 15, 2012 | 9.757 | 9.835 | 9.181 | 9.425 | 637,312 | -0.36(-3.69%) |
Aug 14, 2012 | 9.845 | 10.07 | 9.747 | 9.786 | 374,046 | +0.04(+0.40%) |
Aug 13, 2012 | 10.05 | 10.15 | 9.747 | 9.747 | 261,565 | -0.20(-2.06%) |
Aug 10, 2012 | 9.962 | 10.24 | 9.884 | 9.952 | 566,307 | -0.05(-0.49%) |
Aug 09, 2012 | 9.845 | 10.14 | 9.845 | 10.00 | 49,554 | +0.12(+1.18%) |
Aug 08, 2012 | 9.796 | 10.02 | 9.757 | 9.884 | 103,674 | +0.02(+0.20%) |
Aug 07, 2012 | 9.845 | 10.22 | 9.766 | 9.864 | 160,353 | +0.04(+0.40%) |
Aug 06, 2012 | 10.08 | 10.13 | 9.806 | 9.825 | 72,038 | -0.19(-1.85%) |
Aug 03, 2012 | 9.971 | 10.13 | 9.913 | 10.01 | 44,073 | +0.20(+2.09%) |
Aug 02, 2012 | 9.913 | 10.10 | 9.757 | 9.806 | 118,620 | -0.17(-1.66%) |
Aug 01, 2012 | 10.13 | 10.21 | 9.932 | 9.971 | 74,371 | -0.24(-2.39%) |
Jul 31, 2012 | 10.36 | 10.53 | 10.16 | 10.22 | 65,734 | -0.16(-1.51%) |
Jul 30, 2012 | 10.44 | 10.57 | 10.27 | 10.37 | 50,755 | +0.00(+0.00%) |
Jul 27, 2012 | 9.981 | 10.51 | 9.874 | 10.37 | 34,376 | +0.46(+4.63%) |
Jul 26, 2012 | 10.08 | 10.08 | 9.884 | 9.913 | 52,886 | +0.03(+0.30%) |
Jul 25, 2012 | 10.10 | 10.18 | 9.874 | 9.884 | 95,822 | -0.12(-1.17%) |
Jul 24, 2012 | 10.31 | 10.37 | 9.894 | 10.00 | 65,947 | -0.23(-2.29%) |
Jul 23, 2012 | 10.13 | 10.39 | 9.932 | 10.23 | 47,200 | -0.21(-2.05%) |
Jul 20, 2012 | 10.61 | 10.61 | 10.38 | 10.45 | 42,648 | -0.24(-2.28%) |
Jul 19, 2012 | 10.95 | 11.03 | 10.57 | 10.69 | 51,963 | -0.22(-2.06%) |
Jul 18, 2012 | 10.74 | 11.07 | 10.74 | 10.92 | 36,866 | +0.12(+1.08%) |
Jul 17, 2012 | 10.79 | 11.06 | 10.65 | 10.80 | 113,333 | +0.12(+1.10%) |
Jul 16, 2012 | 10.72 | 10.77 | 10.55 | 10.68 | 48,593 | -0.04(-0.36%) |
Jul 13, 2012 | 10.86 | 10.87 | 10.51 | 10.72 | 74,331 | -0.04(-0.36%) |
Jul 12, 2012 | 10.51 | 10.87 | 10.49 | 10.76 | 31,131 | +0.14(+1.29%) |
Jul 11, 2012 | 10.57 | 10.67 | 10.30 | 10.63 | 47,715 | +0.05(+0.46%) |
Jul 10, 2012 | 10.96 | 11.06 | 10.45 | 10.58 | 515,967 | -0.33(-3.04%) |
Jul 09, 2012 | 11.01 | 11.17 | 10.78 | 10.91 | 58,492 | -0.10(-0.89%) |
Jul 06, 2012 | 10.90 | 11.15 | 10.90 | 11.01 | 69,957 | -0.03(-0.27%) |
Jul 05, 2012 | 11.08 | 11.25 | 10.73 | 11.03 | 77,965 | -0.10(-0.88%) |
Jul 03, 2012 | 10.78 | 11.17 | 10.77 | 11.13 | 45,574 | +0.39(+3.63%) |
Jul 02, 2012 | 10.39 | 10.74 | 10.21 | 10.74 | 136,900 | +0.26(+2.51%) |
Jun 29, 2012 | 9.971 | 10.57 | 9.971 | 10.48 | 158,853 | +0.64(+6.55%) |
Jun 28, 2012 | 9.923 | 9.952 | 9.727 | 9.835 | 60,916 | -0.14(-1.37%) |
Jun 27, 2012 | 9.835 | 10.08 | 9.708 | 9.971 | 47,223 | +0.16(+1.59%) |
Jun 26, 2012 | 9.825 | 9.932 | 9.679 | 9.815 | 126,414 | -0.03(-0.30%) |
Jun 25, 2012 | 9.991 | 10.08 | 9.581 | 9.845 | 81,898 | -0.37(-3.63%) |
Jun 22, 2012 | 9.903 | 10.22 | 9.845 | 10.22 | 278,838 | +0.40(+4.08%) |
Jun 21, 2012 | 10.18 | 10.18 | 9.786 | 9.815 | 80,844 | -0.33(-3.27%) |
Jun 20, 2012 | 10.53 | 10.53 | 9.757 | 10.15 | 97,957 | -0.33(-3.17%) |
Jun 19, 2012 | 9.952 | 10.61 | 9.796 | 10.48 | 111,709 | +0.60(+6.02%) |
Jun 18, 2012 | 10.42 | 10.42 | 9.864 | 9.884 | 83,272 | -0.59(-5.59%) |
Jun 15, 2012 | 10.40 | 10.54 | 10.32 | 10.47 | 145,245 | +0.07(+0.66%) |
Jun 14, 2012 | 10.28 | 10.50 | 10.24 | 10.40 | 79,329 | +0.18(+1.72%) |
Jun 13, 2012 | 10.66 | 10.66 | 10.17 | 10.22 | 145,660 | -0.35(-3.32%) |
Jun 12, 2012 | 10.24 | 10.71 | 10.11 | 10.58 | 106,850 | +0.40(+3.93%) |
Jun 11, 2012 | 10.02 | 10.47 | 9.913 | 10.18 | 157,033 | +0.42(+4.30%) |
Jun 08, 2012 | 9.425 | 9.991 | 9.425 | 9.757 | 64,890 | +0.30(+3.20%) |
Jun 07, 2012 | 9.649 | 9.747 | 9.308 | 9.454 | 92,852 | -0.02(-0.21%) |
Jun 06, 2012 | 9.679 | 10.06 | 9.405 | 9.474 | 145,128 | -0.12(-1.22%) |
Jun 05, 2012 | 9.640 | 9.876 | 9.405 | 9.591 | 140,985 | -0.02(-0.20%) |
Jun 04, 2012 | 9.123 | 9.688 | 8.996 | 9.610 | 148,691 | +0.57(+6.26%) |
Jun 01, 2012 | 9.015 | 9.562 | 9.015 | 9.044 | 105,084 | -0.76(-7.76%) |
May 31, 2012 | 9.688 | 9.884 | 9.640 | 9.806 | 155,040 | +0.17(+1.72%) |
May 30, 2012 | 9.806 | 9.806 | 9.532 | 9.640 | 59,901 | -0.27(-2.76%) |
May 29, 2012 | 9.757 | 10.21 | 9.718 | 9.913 | 86,245 | +0.30(+3.15%) |
May 25, 2012 | 9.620 | 9.910 | 9.435 | 9.610 | 53,868 | -0.01(-0.10%) |
May 24, 2012 | 9.493 | 10.10 | 9.435 | 9.620 | 97,416 | +0.18(+1.86%) |
May 23, 2012 | 9.103 | 9.493 | 8.976 | 9.445 | 63,167 | +0.30(+3.31%) |
May 22, 2012 | 9.191 | 9.542 | 9.064 | 9.142 | 70,359 | -0.08(-0.85%) |
May 21, 2012 | 9.005 | 9.337 | 8.962 | 9.220 | 113,101 | +0.28(+3.17%) |
May 18, 2012 | 8.625 | 9.152 | 8.625 | 8.937 | 204,524 | +0.44(+5.17%) |
May 17, 2012 | 8.781 | 8.879 | 8.420 | 8.498 | 332,012 | -0.20(-2.24%) |
May 16, 2012 | 9.796 | 9.846 | 8.644 | 8.693 | 598,622 | -1.10(-11.25%) |
May 15, 2012 | 9.454 | 10.07 | 9.201 | 9.796 | 384,588 | -0.25(-2.52%) |
May 14, 2012 | 10.29 | 10.34 | 10.04 | 10.05 | 90,787 | -0.31(-3.01%) |
May 11, 2012 | 10.41 | 10.48 | 10.20 | 10.36 | 71,163 | -0.14(-1.30%) |
May 10, 2012 | 10.51 | 10.61 | 10.44 | 10.50 | 58,331 | +0.11(+1.03%) |
May 09, 2012 | 10.54 | 10.60 | 10.35 | 10.39 | 72,280 | -0.27(-2.56%) |
May 08, 2012 | 10.67 | 10.73 | 10.54 | 10.66 | 79,173 | -0.05(-0.46%) |
May 07, 2012 | 10.53 | 10.74 | 10.53 | 10.71 | 74,746 | +0.09(+0.83%) |
May 04, 2012 | 10.84 | 10.84 | 10.50 | 10.63 | 80,562 | -0.29(-2.68%) |
May 03, 2012 | 11.10 | 11.11 | 10.90 | 10.92 | 125,128 | -0.19(-1.67%) |
May 02, 2012 | 11.27 | 11.33 | 11.00 | 11.10 | 123,103 | -0.24(-2.15%) |
May 01, 2012 | 11.34 | 11.80 | 11.25 | 11.35 | 401,064 | +0.05(+0.43%) |
Apr 30, 2012 | 11.34 | 11.38 | 11.11 | 11.30 | 243,352 | +0.01(+0.09%) |
Apr 27, 2012 | 11.13 | 11.42 | 11.05 | 11.29 | 73,224 | +0.14(+1.22%) |
Apr 26, 2012 | 10.93 | 11.36 | 10.90 | 11.15 | 149,502 | +0.22(+2.05%) |
Apr 25, 2012 | 11.08 | 11.18 | 10.87 | 10.93 | 193,126 | -0.05(-0.44%) |
Apr 24, 2012 | 11.11 | 11.12 | 10.88 | 10.98 | 49,275 | -0.08(-0.71%) |
Apr 23, 2012 | 10.82 | 11.07 | 10.66 | 11.05 | 146,598 | +0.08(+0.71%) |
Apr 20, 2012 | 10.78 | 11.02 | 10.78 | 10.98 | 234,687 | +0.32(+3.02%) |
Apr 19, 2012 | 10.42 | 10.83 | 10.35 | 10.65 | 90,892 | +0.29(+2.82%) |
Apr 18, 2012 | 10.01 | 10.46 | 9.815 | 10.36 | 719,946 | +0.23(+2.31%) |
Apr 17, 2012 | 10.33 | 10.34 | 10.07 | 10.13 | 342,634 | -0.11(-1.05%) |
Apr 16, 2012 | 10.52 | 10.73 | 10.22 | 10.23 | 110,801 | -0.25(-2.42%) |
Apr 13, 2012 | 10.78 | 10.78 | 10.48 | 10.49 | 132,305 | -0.26(-2.45%) |
Apr 12, 2012 | 10.78 | 10.85 | 10.63 | 10.75 | 375,647 | +0.00(+0.00%) |
Apr 11, 2012 | 10.94 | 11.02 | 10.69 | 10.75 | 108,173 | -0.08(-0.72%) |
Apr 10, 2012 | 10.83 | 11.01 | 10.73 | 10.83 | 116,112 | -0.04(-0.36%) |
Apr 09, 2012 | 10.98 | 11.03 | 10.77 | 10.87 | 102,459 | -0.24(-2.19%) |
Apr 05, 2012 | 11.16 | 11.17 | 11.03 | 11.11 | 111,361 | -0.08(-0.70%) |
Apr 04, 2012 | 11.05 | 11.39 | 10.91 | 11.19 | 243,599 | -0.04(-0.35%) |
Apr 03, 2012 | 11.03 | 11.45 | 11.01 | 11.23 | 195,932 | +0.18(+1.59%) |
Apr 02, 2012 | 10.63 | 11.24 | 10.35 | 11.05 | 300,484 | +0.37(+3.47%) |
Mar 30, 2012 | 10.78 | 10.88 | 10.62 | 10.68 | 1,059,049 | -0.04(-0.36%) |
Mar 29, 2012 | 10.81 | 10.84 | 10.61 | 10.72 | 205,841 | -0.15(-1.35%) |
Mar 28, 2012 | 10.96 | 11.03 | 10.78 | 10.87 | 114,329 | -0.09(-0.80%) |
Mar 27, 2012 | 11.00 | 11.11 | 10.79 | 10.96 | 75,667 | -0.02(-0.18%) |
Mar 26, 2012 | 11.03 | 11.03 | 10.78 | 10.98 | 126,875 | -0.03(-0.27%) |
Mar 23, 2012 | 11.03 | 11.23 | 10.83 | 11.01 | 148,364 | -0.02(-0.18%) |
Mar 22, 2012 | 11.33 | 11.36 | 10.73 | 11.03 | 605,356 | -0.30(-2.67%) |
Mar 21, 2012 | 11.62 | 11.63 | 11.28 | 11.33 | 271,157 | -0.22(-1.94%) |
Mar 20, 2012 | 11.55 | 11.62 | 11.45 | 11.55 | 142,449 | -0.08(-0.67%) |
Mar 19, 2012 | 11.58 | 11.76 | 11.56 | 11.63 | 131,739 | +0.09(+0.76%) |
Mar 16, 2012 | 11.63 | 11.68 | 11.46 | 11.54 | 219,459 | -0.07(-0.59%) |
Mar 15, 2012 | 11.50 | 11.69 | 11.44 | 11.61 | 280,411 | +0.17(+1.45%) |
Mar 14, 2012 | 11.31 | 11.68 | 11.29 | 11.44 | 365,976 | +0.16(+1.38%) |
Mar 13, 2012 | 11.36 | 11.36 | 11.08 | 11.29 | 395,480 | +0.08(+0.70%) |
Mar 12, 2012 | 11.36 | 11.43 | 11.15 | 11.21 | 190,697 | -0.04(-0.35%) |
Mar 09, 2012 | 10.89 | 11.33 | 10.83 | 11.25 | 249,380 | +0.38(+3.50%) |
Mar 08, 2012 | 10.72 | 11.09 | 10.72 | 10.87 | 203,857 | +0.00(+0.00%) |
Mar 07, 2012 | 10.83 | 10.87 | 10.59 | 10.87 | 383,124 | +0.04(+0.36%) |
Mar 06, 2012 | 10.98 | 11.11 | 10.73 | 10.83 | 231,077 | -0.39(-3.48%) |
Mar 05, 2012 | 11.25 | 11.37 | 11.17 | 11.22 | 152,615 | -0.23(-2.04%) |
Mar 02, 2012 | 11.67 | 11.67 | 11.32 | 11.45 | 171,518 | -0.21(-1.84%) |
Mar 01, 2012 | 11.64 | 11.77 | 11.56 | 11.67 | 137,574 | +0.10(+0.84%) |
Feb 29, 2012 | 11.65 | 12.03 | 11.57 | 11.57 | 151,762 | -0.06(-0.50%) |
Feb 28, 2012 | 11.69 | 11.73 | 11.61 | 11.63 | 111,652 | -0.08(-0.67%) |
Feb 27, 2012 | 11.71 | 11.81 | 11.64 | 11.71 | 178,752 | +0.00(+0.00%) |
Feb 24, 2012 | 11.83 | 11.83 | 11.64 | 11.71 | 242,539 | -0.07(-0.58%) |
Feb 23, 2012 | 11.66 | 11.83 | 11.64 | 11.78 | 514,908 | +0.15(+1.26%) |
Feb 22, 2012 | 11.57 | 11.66 | 11.56 | 11.63 | 391,633 | +0.10(+0.85%) |
Feb 21, 2012 | 11.50 | 11.63 | 11.43 | 11.53 | 254,763 | +0.12(+1.03%) |
Feb 17, 2012 | 11.42 | 11.57 | 11.37 | 11.42 | 431,330 | -0.05(-0.43%) |
Feb 16, 2012 | 11.66 | 11.66 | 11.42 | 11.46 | 140,817 | +0.02(+0.17%) |
Feb 15, 2012 | 11.61 | 11.61 | 11.42 | 11.44 | 125,580 | -0.02(-0.17%) |
Feb 14, 2012 | 11.56 | 11.59 | 11.42 | 11.46 | 151,306 | -0.09(-0.76%) |
Feb 13, 2012 | 11.48 | 11.61 | 11.46 | 11.55 | 129,316 | +0.09(+0.77%) |
Feb 10, 2012 | 11.46 | 11.60 | 11.41 | 11.46 | 94,760 | -0.11(-0.93%) |
Feb 09, 2012 | 11.65 | 11.71 | 11.51 | 11.57 | 105,510 | -0.05(-0.42%) |
Feb 08, 2012 | 11.71 | 11.71 | 11.56 | 11.62 | 146,460 | -0.09(-0.75%) |
Feb 07, 2012 | 11.65 | 11.75 | 11.59 | 11.71 | 212,900 | +0.06(+0.50%) |
Feb 06, 2012 | 11.68 | 11.69 | 11.37 | 11.65 | 257,616 | -0.06(-0.50%) |
Feb 03, 2012 | 11.71 | 11.71 | 11.33 | 11.71 | 760,807 | +0.24(+2.13%) |