Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.73 | 10.88 | 10.69 | 10.69 | 12,818 | -0.05(-0.51%) |
Oct 26, 2012 | 10.85 | 10.74 | 10.74 | 10.74 | 70,797 | -0.19(-1.74%) |
Oct 25, 2012 | 11.05 | 11.05 | 10.86 | 10.93 | 12,453 | -0.07(-0.62%) |
Oct 24, 2012 | 11.13 | 11.14 | 11.00 | 11.00 | 3,396 | -0.08(-0.73%) |
Oct 23, 2012 | 11.16 | 11.16 | 10.97 | 11.08 | 36,334 | -0.14(-1.29%) |
Oct 19, 2012 | 11.30 | 11.39 | 11.14 | 11.23 | 34,880 | -0.12(-1.04%) |
Oct 18, 2012 | 11.38 | 11.41 | 11.35 | 11.35 | 21,741 | -0.05(-0.44%) |
Oct 17, 2012 | 11.39 | 11.39 | 11.35 | 11.39 | 8,373 | +0.00(+0.04%) |
Oct 16, 2012 | 11.35 | 11.39 | 11.25 | 11.39 | 20,781 | +0.06(+0.56%) |
Oct 15, 2012 | 11.34 | 11.34 | 10.99 | 11.33 | 19,115 | +0.05(+0.44%) |
Oct 12, 2012 | 11.38 | 11.38 | 11.16 | 11.28 | 57,478 | -0.10(-0.87%) |
Oct 11, 2012 | 11.39 | 11.43 | 11.30 | 11.38 | 10,975 | +0.03(+0.28%) |
Oct 10, 2012 | 11.31 | 11.37 | 11.29 | 11.35 | 18,913 | +0.07(+0.64%) |
Oct 09, 2012 | 11.36 | 11.41 | 11.27 | 11.27 | 16,898 | -0.15(-1.31%) |
Oct 08, 2012 | 11.13 | 11.43 | 11.11 | 11.42 | 66,558 | +0.23(+2.02%) |
Oct 05, 2012 | 11.26 | 11.30 | 11.10 | 11.20 | 55,832 | -0.01(-0.08%) |
Oct 04, 2012 | 11.22 | 11.30 | 11.14 | 11.21 | 15,068 | -0.02(-0.16%) |
Oct 03, 2012 | 11.27 | 11.28 | 11.13 | 11.22 | 26,378 | +0.19(+1.72%) |
Oct 02, 2012 | 11.11 | 11.28 | 10.92 | 11.03 | 33,084 | -0.04(-0.37%) |
Oct 01, 2012 | 11.13 | 11.18 | 11.02 | 11.07 | 9,982 | +0.00(+0.04%) |
Sep 28, 2012 | 11.11 | 11.24 | 10.95 | 11.07 | 7,099 | -0.14(-1.21%) |
Sep 27, 2012 | 11.27 | 11.27 | 11.04 | 11.21 | 44,398 | -0.09(-0.80%) |
Sep 26, 2012 | 10.90 | 11.30 | 10.81 | 11.30 | 24,026 | +0.42(+3.87%) |
Sep 25, 2012 | 10.79 | 10.93 | 10.79 | 10.88 | 26,447 | +0.09(+0.84%) |
Sep 24, 2012 | 10.65 | 10.87 | 10.65 | 10.78 | 35,628 | +0.07(+0.63%) |
Sep 21, 2012 | 10.87 | 10.87 | 10.67 | 10.72 | 68,354 | -0.00(-0.04%) |
Sep 20, 2012 | 10.65 | 10.78 | 10.62 | 10.72 | 12,699 | -0.07(-0.67%) |
Sep 19, 2012 | 10.80 | 10.92 | 10.71 | 10.79 | 24,604 | -0.04(-0.38%) |
Sep 18, 2012 | 10.79 | 10.87 | 10.52 | 10.83 | 47,580 | -0.02(-0.21%) |
Sep 17, 2012 | 10.89 | 10.96 | 10.80 | 10.86 | 29,473 | -0.04(-0.33%) |
Sep 14, 2012 | 10.76 | 10.96 | 10.76 | 10.89 | 41,363 | +0.12(+1.09%) |
Sep 13, 2012 | 10.60 | 10.78 | 10.53 | 10.78 | 29,801 | +0.15(+1.40%) |
Sep 12, 2012 | 10.60 | 10.67 | 10.47 | 10.63 | 39,033 | +0.02(+0.21%) |
Sep 11, 2012 | 10.52 | 10.67 | 10.44 | 10.60 | 49,818 | -0.00(-0.04%) |
Sep 10, 2012 | 10.73 | 10.76 | 10.54 | 10.61 | 30,190 | -0.11(-1.01%) |
Sep 07, 2012 | 10.60 | 10.72 | 10.49 | 10.72 | 30,453 | +0.17(+1.58%) |
Sep 06, 2012 | 10.53 | 10.58 | 10.40 | 10.55 | 14,331 | +0.26(+2.50%) |
Sep 05, 2012 | 10.57 | 10.57 | 10.20 | 10.29 | 30,079 | -0.21(-2.02%) |
Sep 04, 2012 | 10.52 | 10.52 | 10.19 | 10.50 | 45,874 | +0.01(+0.13%) |
Aug 31, 2012 | 10.32 | 10.58 | 10.32 | 10.49 | 23,115 | +0.02(+0.17%) |
Aug 30, 2012 | 10.61 | 10.62 | 10.47 | 10.47 | 8,385 | -0.12(-1.11%) |
Aug 29, 2012 | 10.67 | 10.78 | 10.42 | 10.59 | 30,741 | -0.20(-1.84%) |
Aug 27, 2012 | 10.84 | 10.87 | 10.76 | 10.79 | 24,812 | +0.06(+0.55%) |
Aug 24, 2012 | 10.64 | 10.74 | 10.63 | 10.73 | 13,139 | +0.16(+1.50%) |
Aug 23, 2012 | 10.63 | 10.67 | 10.48 | 10.57 | 31,896 | -0.03(-0.30%) |
Aug 22, 2012 | 10.35 | 10.74 | 10.35 | 10.60 | 65,217 | +0.29(+2.85%) |
Aug 21, 2012 | 10.40 | 10.50 | 10.29 | 10.31 | 48,865 | -0.08(-0.78%) |
Aug 20, 2012 | 10.49 | 10.57 | 10.25 | 10.39 | 18,057 | -0.09(-0.90%) |
Aug 17, 2012 | 10.26 | 10.53 | 10.26 | 10.49 | 29,146 | +0.17(+1.66%) |
Aug 16, 2012 | 10.27 | 10.51 | 10.26 | 10.31 | 56,834 | +0.06(+0.57%) |
Aug 15, 2012 | 10.08 | 10.29 | 9.980 | 10.26 | 12,900 | +0.19(+1.84%) |
Aug 14, 2012 | 10.13 | 10.23 | 10.07 | 10.07 | 6,747 | -0.08(-0.80%) |
Aug 13, 2012 | 10.24 | 10.27 | 10.09 | 10.15 | 32,856 | -0.02(-0.22%) |
Aug 10, 2012 | 10.24 | 10.26 | 10.17 | 10.17 | 4,234 | -0.09(-0.88%) |
Aug 09, 2012 | 10.00 | 10.31 | 10.00 | 10.26 | 45,641 | +0.14(+1.34%) |
Aug 08, 2012 | 10.17 | 10.18 | 10.03 | 10.13 | 6,982 | -0.09(-0.84%) |
Aug 07, 2012 | 10.22 | 10.35 | 10.17 | 10.22 | 15,221 | -0.05(-0.44%) |
Aug 06, 2012 | 10.19 | 10.31 | 10.05 | 10.26 | 18,845 | +0.20(+1.98%) |
Aug 03, 2012 | 10.28 | 10.34 | 9.944 | 10.06 | 24,867 | +0.01(+0.13%) |
Aug 02, 2012 | 10.28 | 10.44 | 10.05 | 10.05 | 32,079 | -0.19(-1.85%) |