Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.73 | 10.79 | 10.63 | 10.63 | 39,980 | -0.03(-0.28%) |
Oct 26, 2012 | 10.69 | 10.66 | 10.66 | 10.66 | 46,843 | +0.02(+0.17%) |
Oct 25, 2012 | 10.63 | 10.66 | 10.61 | 10.64 | 42,896 | +0.04(+0.39%) |
Oct 24, 2012 | 10.57 | 10.61 | 10.54 | 10.60 | 73,630 | +0.03(+0.26%) |
Oct 23, 2012 | 10.61 | 10.61 | 10.52 | 10.58 | 48,289 | -0.01(-0.09%) |
Oct 19, 2012 | 10.53 | 10.58 | 10.48 | 10.58 | 23,460 | +0.08(+0.73%) |
Oct 18, 2012 | 10.53 | 10.58 | 10.47 | 10.51 | 44,119 | -0.02(-0.17%) |
Oct 17, 2012 | 10.48 | 10.53 | 10.43 | 10.53 | 43,435 | +0.10(+0.96%) |
Oct 16, 2012 | 10.47 | 10.51 | 10.41 | 10.43 | 51,679 | -0.05(-0.45%) |
Oct 15, 2012 | 10.55 | 10.56 | 10.47 | 10.47 | 24,252 | -0.08(-0.73%) |
Oct 12, 2012 | 10.52 | 10.57 | 10.46 | 10.55 | 51,453 | +0.03(+0.28%) |
Oct 11, 2012 | 10.53 | 10.56 | 10.48 | 10.52 | 37,298 | -0.01(-0.11%) |
Oct 10, 2012 | 10.54 | 10.56 | 10.46 | 10.53 | 49,584 | -0.01(-0.11%) |
Oct 09, 2012 | 10.54 | 10.57 | 10.52 | 10.54 | 25,922 | -0.04(-0.33%) |
Oct 08, 2012 | 10.48 | 10.58 | 10.48 | 10.58 | 21,841 | +0.10(+0.96%) |
Oct 05, 2012 | 10.40 | 10.48 | 10.40 | 10.48 | 21,175 | +0.04(+0.34%) |
Oct 04, 2012 | 10.53 | 10.53 | 10.37 | 10.44 | 40,754 | -0.05(-0.50%) |
Oct 03, 2012 | 10.47 | 10.53 | 10.44 | 10.50 | 41,126 | +0.05(+0.45%) |
Oct 02, 2012 | 10.49 | 10.51 | 10.40 | 10.45 | 27,106 | -0.04(-0.39%) |
Oct 01, 2012 | 10.42 | 10.51 | 10.42 | 10.49 | 27,858 | +0.11(+1.01%) |
Sep 28, 2012 | 10.42 | 10.45 | 10.37 | 10.38 | 64,862 | +0.01(+0.06%) |
Sep 27, 2012 | 10.38 | 10.42 | 10.37 | 10.38 | 27,985 | +0.00(+0.00%) |
Sep 26, 2012 | 10.36 | 10.44 | 10.36 | 10.38 | 23,415 | +0.04(+0.34%) |
Sep 25, 2012 | 10.31 | 10.35 | 10.30 | 10.34 | 30,224 | +0.04(+0.34%) |
Sep 24, 2012 | 10.31 | 10.32 | 10.26 | 10.31 | 26,316 | +0.04(+0.34%) |
Sep 21, 2012 | 10.30 | 10.34 | 10.26 | 10.27 | 48,326 | +0.02(+0.17%) |
Sep 20, 2012 | 10.25 | 10.29 | 10.25 | 10.25 | 21,805 | +0.01(+0.12%) |
Sep 19, 2012 | 10.24 | 10.27 | 10.22 | 10.24 | 18,693 | +0.04(+0.40%) |
Sep 18, 2012 | 10.23 | 10.23 | 10.20 | 10.20 | 20,201 | +0.01(+0.12%) |
Sep 17, 2012 | 10.25 | 10.25 | 10.15 | 10.19 | 44,553 | +0.00(+0.00%) |
Sep 14, 2012 | 10.24 | 10.25 | 10.14 | 10.19 | 64,488 | -0.02(-0.17%) |
Sep 13, 2012 | 10.21 | 10.23 | 10.18 | 10.21 | 76,016 | -0.01(-0.06%) |
Sep 12, 2012 | 10.19 | 10.22 | 10.16 | 10.21 | 35,698 | +0.06(+0.64%) |
Sep 11, 2012 | 10.15 | 10.18 | 10.13 | 10.15 | 65,782 | +0.01(+0.12%) |
Sep 10, 2012 | 10.13 | 10.14 | 10.11 | 10.14 | 13,897 | +0.01(+0.06%) |
Sep 07, 2012 | 10.12 | 10.13 | 10.11 | 10.13 | 27,731 | +0.01(+0.12%) |
Sep 06, 2012 | 10.08 | 10.12 | 10.06 | 10.12 | 51,101 | +0.06(+0.58%) |
Sep 05, 2012 | 10.07 | 10.07 | 10.05 | 10.06 | 19,334 | +0.01(+0.06%) |
Sep 04, 2012 | 10.00 | 10.06 | 10.00 | 10.05 | 25,999 | +0.03(+0.29%) |
Aug 31, 2012 | 10.00 | 10.03 | 9.979 | 10.03 | 13,086 | +0.06(+0.65%) |
Aug 30, 2012 | 10.04 | 10.05 | 9.955 | 9.961 | 19,201 | -0.06(-0.59%) |
Aug 29, 2012 | 10.02 | 10.05 | 9.967 | 10.02 | 43,923 | -0.04(-0.35%) |
Aug 27, 2012 | 10.05 | 10.05 | 10.02 | 10.05 | 35,717 | +0.03(+0.25%) |
Aug 24, 2012 | 10.06 | 10.06 | 10.02 | 10.03 | 11,714 | -0.03(-0.25%) |
Aug 23, 2012 | 10.02 | 10.07 | 10.02 | 10.05 | 25,861 | +0.04(+0.35%) |
Aug 22, 2012 | 10.09 | 10.09 | 9.920 | 10.02 | 34,057 | -0.06(-0.64%) |
Aug 21, 2012 | 10.10 | 10.11 | 10.04 | 10.08 | 29,938 | -0.01(-0.06%) |
Aug 20, 2012 | 10.08 | 10.09 | 10.08 | 10.09 | 46,739 | +0.01(+0.06%) |
Aug 17, 2012 | 10.07 | 10.08 | 10.05 | 10.08 | 14,661 | +0.02(+0.23%) |
Aug 16, 2012 | 10.06 | 10.07 | 10.05 | 10.06 | 39,895 | +0.00(+0.00%) |
Aug 15, 2012 | 9.990 | 10.06 | 9.979 | 10.06 | 60,155 | +0.12(+1.16%) |
Aug 14, 2012 | 10.03 | 10.05 | 9.908 | 9.945 | 36,436 | -0.07(-0.74%) |
Aug 13, 2012 | 10.04 | 10.04 | 9.979 | 10.02 | 27,284 | +0.02(+0.18%) |
Aug 10, 2012 | 10.05 | 10.05 | 10.00 | 10.00 | 20,137 | -0.01(-0.06%) |
Aug 09, 2012 | 10.07 | 10.07 | 10.01 | 10.01 | 15,800 | -0.02(-0.17%) |
Aug 08, 2012 | 10.05 | 10.07 | 10.03 | 10.03 | 13,592 | -0.03(-0.29%) |
Aug 07, 2012 | 10.04 | 10.06 | 10.03 | 10.05 | 52,449 | +0.02(+0.17%) |
Aug 06, 2012 | 10.04 | 10.04 | 10.03 | 10.04 | 22,768 | +0.02(+0.22%) |
Aug 03, 2012 | 10.02 | 10.05 | 9.990 | 10.02 | 20,344 | -0.00(-0.04%) |
Aug 02, 2012 | 10.04 | 10.08 | 9.990 | 10.02 | 27,223 | -0.05(-0.46%) |