Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.80 | 10.80 | 10.55 | 10.55 | 3,461 | -0.11(-1.03%) |
Oct 26, 2012 | 10.66 | 10.66 | 10.66 | 0 | +0.10(+0.95%) | |
Oct 25, 2012 | 10.85 | 10.85 | 10.46 | 10.56 | 7,026 | -0.85(-7.45%) |
Oct 24, 2012 | 11.46 | 11.54 | 11.37 | 11.41 | 29,244 | +0.04(+0.35%) |
Oct 23, 2012 | 11.56 | 11.56 | 11.37 | 11.37 | 3,631 | -0.05(-0.44%) |
Oct 19, 2012 | 11.63 | 11.63 | 11.35 | 11.42 | 18,298 | -0.23(-1.97%) |
Oct 18, 2012 | 11.71 | 11.74 | 11.64 | 11.65 | 19,002 | -0.04(-0.34%) |
Oct 17, 2012 | 11.69 | 11.78 | 11.68 | 11.69 | 6,438 | +0.28(+2.45%) |
Oct 16, 2012 | 11.33 | 11.50 | 11.33 | 11.41 | 7,059 | +0.10(+0.88%) |
Oct 15, 2012 | 11.28 | 11.31 | 11.20 | 11.31 | 4,846 | +0.05(+0.44%) |
Oct 12, 2012 | 11.25 | 11.26 | 11.17 | 11.26 | 2,444 | -0.12(-1.05%) |
Oct 11, 2012 | 11.35 | 11.40 | 11.34 | 11.38 | 9,029 | +0.36(+3.27%) |
Oct 10, 2012 | 11.10 | 11.12 | 11.00 | 11.02 | 5,957 | -0.30(-2.65%) |
Oct 09, 2012 | 11.34 | 11.35 | 11.23 | 11.32 | 3,765 | -0.03(-0.26%) |
Oct 08, 2012 | 11.26 | 11.35 | 11.21 | 11.35 | 5,733 | -0.16(-1.39%) |
Oct 06, 2012 | 11.60 | 11.60 | 11.43 | 11.51 | 57,378 | +0.00(+0.00%) |
Oct 05, 2012 | 11.60 | 11.60 | 11.43 | 11.51 | 57,378 | +0.22(+1.95%) |
Oct 04, 2012 | 11.20 | 11.33 | 11.20 | 11.29 | 2,672 | +0.16(+1.44%) |
Oct 03, 2012 | 11.09 | 11.16 | 11.05 | 11.13 | 12,076 | -0.17(-1.50%) |
Oct 02, 2012 | 11.28 | 11.31 | 11.25 | 11.30 | 6,818 | -0.10(-0.88%) |
Oct 01, 2012 | 11.46 | 11.51 | 11.37 | 11.40 | 15,818 | +0.11(+0.97%) |
Sep 28, 2012 | 11.40 | 11.40 | 11.26 | 11.29 | 19,544 | -0.45(-3.83%) |
Sep 27, 2012 | 11.59 | 11.75 | 11.50 | 11.74 | 10,572 | +0.20(+1.73%) |
Sep 26, 2012 | 11.50 | 11.55 | 11.42 | 11.54 | 24,227 | -0.23(-1.95%) |
Sep 25, 2012 | 11.84 | 11.92 | 11.76 | 11.77 | 14,373 | +0.12(+1.03%) |
Sep 24, 2012 | 11.72 | 11.75 | 11.65 | 11.65 | 5,398 | -0.38(-3.16%) |
Sep 21, 2012 | 12.08 | 12.13 | 11.95 | 12.03 | 29,716 | +0.03(+0.25%) |
Sep 20, 2012 | 11.91 | 12.01 | 11.91 | 12.00 | 6,025 | -0.11(-0.91%) |
Sep 19, 2012 | 12.11 | 12.17 | 12.10 | 12.11 | 8,360 | -0.23(-1.86%) |
Sep 18, 2012 | 12.32 | 12.36 | 12.29 | 12.34 | 2,946 | -0.25(-1.99%) |
Sep 17, 2012 | 12.66 | 12.71 | 12.55 | 12.59 | 3,703 | -0.05(-0.40%) |
Sep 14, 2012 | 12.52 | 12.71 | 12.52 | 12.64 | 11,193 | +0.39(+3.18%) |
Sep 13, 2012 | 11.97 | 12.25 | 11.89 | 12.25 | 10,245 | +0.15(+1.24%) |
Sep 12, 2012 | 12.07 | 12.12 | 11.97 | 12.10 | 7,019 | +0.12(+1.00%) |
Sep 11, 2012 | 11.79 | 12.00 | 11.79 | 11.98 | 3,922 | +0.11(+0.93%) |
Sep 10, 2012 | 11.90 | 11.94 | 11.80 | 11.87 | 4,706 | -0.03(-0.25%) |
Sep 07, 2012 | 11.82 | 11.90 | 11.76 | 11.90 | 13,134 | +0.36(+3.12%) |
Sep 06, 2012 | 11.35 | 11.58 | 11.35 | 11.54 | 12,431 | +0.43(+3.87%) |
Sep 05, 2012 | 11.15 | 11.19 | 11.09 | 11.11 | 23,009 | +0.04(+0.36%) |
Sep 04, 2012 | 11.01 | 11.07 | 10.96 | 11.07 | 9,561 | -0.04(-0.36%) |
Aug 31, 2012 | 11.20 | 11.23 | 10.98 | 11.11 | 15,104 | +0.20(+1.83%) |
Aug 30, 2012 | 10.97 | 11.04 | 10.85 | 10.91 | 36,443 | -0.24(-2.15%) |
Aug 29, 2012 | 11.10 | 11.17 | 11.02 | 11.15 | 17,776 | -0.12(-1.06%) |
Aug 27, 2012 | 11.31 | 11.37 | 11.27 | 11.27 | 42,853 | -0.03(-0.27%) |
Aug 24, 2012 | 11.20 | 11.30 | 11.20 | 11.30 | 137,788 | -0.10(-0.88%) |
Aug 23, 2012 | 11.34 | 11.42 | 11.28 | 11.40 | 405,012 | -0.06(-0.52%) |
Aug 22, 2012 | 11.25 | 11.46 | 11.25 | 11.46 | 22,558 | +0.00(+0.00%) |
Aug 21, 2012 | 11.43 | 11.50 | 11.43 | 11.46 | 4,921 | +0.27(+2.41%) |
Aug 20, 2012 | 11.07 | 11.19 | 11.03 | 11.19 | 8,233 | -0.03(-0.27%) |
Aug 17, 2012 | 11.16 | 11.22 | 11.16 | 11.22 | 259,958 | +0.02(+0.18%) |
Aug 16, 2012 | 11.10 | 11.24 | 11.02 | 11.20 | 112,229 | +0.33(+3.04%) |
Aug 15, 2012 | 10.80 | 10.88 | 10.76 | 10.87 | 98,810 | +0.00(+0.00%) |
Aug 14, 2012 | 10.78 | 10.95 | 10.78 | 10.87 | 355,465 | -0.17(-1.54%) |
Aug 13, 2012 | 10.97 | 11.04 | 10.87 | 11.04 | 78,773 | -0.05(-0.45%) |
Aug 11, 2012 | 11.04 | 11.19 | 11.01 | 11.09 | 19,836 | +0.00(+0.00%) |
Aug 10, 2012 | 11.04 | 11.19 | 11.01 | 11.09 | 19,836 | -0.12(-1.07%) |
Aug 09, 2012 | 11.14 | 11.29 | 11.14 | 11.21 | 7,932 | -0.01(-0.09%) |
Aug 08, 2012 | 11.13 | 11.22 | 11.13 | 11.22 | 76,472 | +0.16(+1.45%) |
Aug 07, 2012 | 10.98 | 11.13 | 10.93 | 11.06 | 257,272 | +0.06(+0.55%) |
Aug 06, 2012 | 10.82 | 11.03 | 10.82 | 11.00 | 335,942 | +0.38(+3.58%) |
Aug 03, 2012 | 10.48 | 10.70 | 10.48 | 10.62 | 4,276 | +0.66(+6.63%) |
Aug 02, 2012 | 10.13 | 10.24 | 9.960 | 9.960 | 199,152 | -0.40(-3.86%) |