Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.04 | 11.13 | 10.99 | 11.13 | 2,027 | +0.09(+0.80%) |
Oct 26, 2012 | 11.13 | 11.04 | 11.04 | 11.04 | 1,942 | -0.11(-0.96%) |
Oct 25, 2012 | 11.12 | 11.15 | 11.03 | 11.15 | 3,431 | +0.15(+1.33%) |
Oct 24, 2012 | 10.99 | 11.06 | 10.96 | 11.00 | 1,605 | +0.08(+0.72%) |
Oct 23, 2012 | 10.77 | 11.06 | 10.77 | 10.92 | 3,094 | +0.21(+1.92%) |
Oct 19, 2012 | 11.07 | 11.15 | 10.69 | 10.72 | 6,789 | -0.45(-4.03%) |
Oct 18, 2012 | 11.18 | 11.19 | 11.16 | 11.17 | 8,952 | -0.01(-0.09%) |
Oct 17, 2012 | 11.18 | 11.18 | 11.15 | 11.18 | 1,101 | +0.00(+0.00%) |
Oct 16, 2012 | 11.17 | 11.18 | 11.15 | 11.18 | 3,521 | +0.05(+0.44%) |
Oct 15, 2012 | 11.09 | 11.13 | 11.02 | 11.13 | 2,426 | +0.11(+0.98%) |
Oct 12, 2012 | 11.17 | 11.17 | 10.83 | 11.02 | 10,634 | -0.16(-1.40%) |
Oct 11, 2012 | 11.18 | 11.18 | 11.00 | 11.18 | 4,443 | +0.01(+0.09%) |
Oct 10, 2012 | 11.08 | 11.18 | 11.08 | 11.17 | 5,706 | +0.14(+1.24%) |
Oct 09, 2012 | 11.18 | 11.18 | 11.01 | 11.03 | 2,932 | -0.09(-0.79%) |
Oct 08, 2012 | 11.00 | 11.18 | 10.92 | 11.12 | 35,036 | -0.06(-0.53%) |
Oct 05, 2012 | 11.18 | 11.18 | 11.02 | 11.18 | 2,925 | +0.00(+0.00%) |
Oct 04, 2012 | 11.17 | 11.18 | 11.02 | 11.18 | 4,870 | +0.16(+1.42%) |
Oct 03, 2012 | 11.18 | 11.18 | 11.00 | 11.02 | 2,388 | -0.12(-1.05%) |
Oct 02, 2012 | 11.09 | 11.18 | 10.90 | 11.14 | 6,800 | +0.09(+0.80%) |
Oct 01, 2012 | 11.13 | 11.13 | 11.05 | 11.05 | 1,473 | +0.08(+0.71%) |
Sep 28, 2012 | 11.10 | 11.16 | 10.96 | 10.97 | 7,348 | -0.21(-1.84%) |
Sep 27, 2012 | 11.25 | 11.25 | 11.18 | 11.18 | 3,423 | +0.00(+0.00%) |
Sep 26, 2012 | 11.18 | 11.19 | 11.08 | 11.18 | 5,992 | +0.03(+0.26%) |
Sep 25, 2012 | 11.25 | 11.25 | 11.15 | 11.15 | 11,829 | -0.09(-0.78%) |
Sep 24, 2012 | 10.95 | 11.25 | 10.92 | 11.24 | 11,681 | +0.28(+2.59%) |
Sep 21, 2012 | 11.25 | 11.25 | 10.85 | 10.95 | 18,749 | -0.20(-1.75%) |
Sep 20, 2012 | 11.05 | 11.25 | 11.05 | 11.15 | 4,216 | +0.09(+0.80%) |
Sep 19, 2012 | 11.16 | 11.16 | 11.06 | 11.06 | 3,740 | -0.04(-0.35%) |
Sep 18, 2012 | 11.09 | 11.15 | 10.94 | 11.10 | 3,983 | -0.04(-0.35%) |
Sep 17, 2012 | 11.14 | 11.23 | 10.92 | 11.14 | 3,270 | -0.10(-0.87%) |
Sep 14, 2012 | 10.90 | 11.24 | 10.72 | 11.24 | 14,162 | +0.17(+1.50%) |
Sep 13, 2012 | 10.93 | 11.10 | 10.66 | 11.07 | 15,107 | +0.32(+3.00%) |
Sep 12, 2012 | 10.76 | 10.95 | 10.61 | 10.75 | 8,522 | -0.03(-0.27%) |
Sep 11, 2012 | 10.65 | 10.78 | 10.62 | 10.78 | 4,157 | +0.15(+1.38%) |
Sep 10, 2012 | 10.72 | 10.72 | 10.46 | 10.63 | 6,825 | -0.12(-1.09%) |
Sep 07, 2012 | 10.76 | 10.76 | 10.48 | 10.75 | 6,170 | -0.01(-0.09%) |
Sep 06, 2012 | 10.35 | 10.76 | 10.19 | 10.76 | 11,397 | +0.65(+6.38%) |
Sep 05, 2012 | 9.976 | 10.18 | 9.927 | 10.11 | 8,756 | +0.16(+1.57%) |
Sep 04, 2012 | 10.03 | 10.28 | 9.350 | 9.956 | 17,425 | +0.05(+0.49%) |
Aug 31, 2012 | 10.07 | 10.24 | 9.907 | 9.907 | 6,577 | -0.14(-1.36%) |
Aug 30, 2012 | 10.10 | 10.10 | 10.04 | 10.04 | 1,321 | -0.26(-2.56%) |
Aug 29, 2012 | 10.46 | 10.46 | 10.17 | 10.31 | 3,511 | +0.10(+0.96%) |
Aug 27, 2012 | 10.39 | 10.39 | 10.09 | 10.21 | 4,905 | -0.19(-1.79%) |
Aug 24, 2012 | 10.30 | 10.51 | 9.907 | 10.40 | 4,728 | +0.06(+0.57%) |
Aug 23, 2012 | 10.76 | 10.76 | 8.841 | 10.34 | 14,533 | -0.20(-1.86%) |
Aug 22, 2012 | 10.52 | 10.65 | 10.52 | 10.53 | 6,061 | -0.03(-0.28%) |
Aug 21, 2012 | 10.42 | 10.75 | 10.27 | 10.56 | 13,255 | +0.12(+1.12%) |
Aug 20, 2012 | 10.59 | 10.73 | 10.37 | 10.45 | 7,678 | -0.11(-1.02%) |
Aug 17, 2012 | 10.46 | 10.62 | 10.27 | 10.55 | 10,693 | +0.03(+0.28%) |
Aug 16, 2012 | 10.46 | 10.60 | 10.36 | 10.52 | 7,855 | +0.00(+0.00%) |
Aug 15, 2012 | 10.35 | 10.53 | 10.27 | 10.52 | 6,269 | +0.21(+1.99%) |
Aug 14, 2012 | 10.46 | 10.51 | 10.12 | 10.32 | 4,549 | -0.07(-0.66%) |
Aug 13, 2012 | 9.721 | 10.48 | 9.721 | 10.39 | 9,226 | +0.06(+0.57%) |
Aug 10, 2012 | 10.38 | 10.51 | 10.19 | 10.33 | 6,834 | -0.07(-0.66%) |
Aug 09, 2012 | 10.25 | 10.66 | 10.25 | 10.40 | 6,772 | +0.09(+0.85%) |
Aug 08, 2012 | 10.46 | 10.71 | 10.14 | 10.31 | 15,662 | -0.25(-2.41%) |
Aug 07, 2012 | 10.60 | 10.76 | 10.22 | 10.56 | 12,890 | +0.01(+0.09%) |
Aug 06, 2012 | 10.48 | 10.81 | 10.30 | 10.55 | 7,988 | +0.09(+0.84%) |
Aug 03, 2012 | 10.04 | 10.59 | 9.937 | 10.46 | 7,403 | +0.33(+3.28%) |
Aug 02, 2012 | 10.21 | 10.27 | 9.829 | 10.13 | 11,984 | -0.09(-0.86%) |