Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.21 | 10.38 | 10.15 | 10.36 | 6,848 | +0.14(+1.38%) |
Oct 26, 2012 | 10.22 | 10.22 | 10.22 | 0 | -0.24(-2.29%) | |
Oct 25, 2012 | 10.56 | 10.61 | 10.46 | 10.46 | 15,845 | -0.16(-1.51%) |
Oct 24, 2012 | 10.54 | 10.67 | 10.54 | 10.62 | 19,100 | -0.05(-0.50%) |
Oct 23, 2012 | 10.59 | 10.67 | 10.56 | 10.67 | 12,310 | +0.07(+0.69%) |
Oct 19, 2012 | 10.64 | 10.65 | 10.60 | 10.60 | 19,430 | -0.06(-0.56%) |
Oct 18, 2012 | 10.79 | 10.79 | 10.66 | 10.66 | 3,100 | -0.16(-1.52%) |
Oct 17, 2012 | 10.78 | 10.82 | 10.78 | 10.82 | 2,200 | +0.07(+0.61%) |
Oct 16, 2012 | 10.75 | 10.78 | 10.75 | 10.76 | 13,467 | -0.04(-0.38%) |
Oct 15, 2012 | 10.67 | 10.82 | 10.67 | 10.80 | 2,950 | +0.10(+0.93%) |
Oct 12, 2012 | 10.71 | 10.71 | 10.70 | 10.70 | 1,800 | -0.07(-0.63%) |
Oct 11, 2012 | 10.68 | 10.77 | 10.68 | 10.77 | 12,005 | +0.09(+0.81%) |
Oct 10, 2012 | 10.68 | 10.68 | 10.68 | 10.68 | 200 | -0.05(-0.45%) |
Oct 09, 2012 | 10.85 | 10.85 | 10.70 | 10.73 | 14,350 | -0.02(-0.19%) |
Oct 08, 2012 | 10.82 | 10.82 | 10.75 | 10.75 | 4,800 | -0.09(-0.83%) |
Oct 06, 2012 | 10.86 | 10.89 | 10.84 | 10.84 | 4,700 | +0.00(+0.00%) |
Oct 05, 2012 | 10.86 | 10.89 | 10.84 | 10.84 | 4,700 | -0.01(-0.09%) |
Oct 04, 2012 | 10.77 | 10.86 | 10.77 | 10.85 | 6,951 | +0.10(+0.93%) |
Oct 03, 2012 | 10.69 | 10.80 | 10.69 | 10.75 | 24,600 | +0.01(+0.11%) |
Oct 02, 2012 | 10.76 | 10.76 | 10.74 | 10.74 | 6,800 | -0.14(-1.26%) |
Oct 01, 2012 | 10.88 | 10.88 | 10.88 | 10.88 | 9,400 | +0.03(+0.23%) |
Sep 28, 2012 | 10.74 | 10.85 | 10.74 | 10.85 | 14,198 | +0.13(+1.21%) |
Sep 27, 2012 | 10.67 | 10.72 | 10.64 | 10.72 | 15,120 | +0.13(+1.23%) |
Sep 26, 2012 | 10.54 | 10.67 | 10.52 | 10.59 | 10,840 | -0.09(-0.81%) |
Sep 25, 2012 | 10.62 | 10.72 | 10.62 | 10.68 | 19,740 | +0.13(+1.25%) |
Sep 24, 2012 | 10.55 | 10.70 | 10.52 | 10.54 | 13,950 | -0.05(-0.52%) |
Sep 21, 2012 | 10.62 | 10.66 | 10.49 | 10.60 | 19,800 | -0.12(-1.12%) |
Sep 20, 2012 | 10.82 | 10.82 | 10.72 | 10.72 | 11,500 | -0.14(-1.29%) |
Sep 19, 2012 | 10.98 | 11.00 | 10.85 | 10.86 | 8,598 | -0.08(-0.73%) |
Sep 18, 2012 | 11.01 | 11.06 | 10.94 | 10.94 | 23,979 | -0.06(-0.55%) |
Sep 17, 2012 | 10.94 | 11.07 | 10.94 | 11.00 | 15,001 | -0.10(-0.92%) |
Sep 14, 2012 | 11.15 | 11.14 | 10.94 | 11.10 | 20,422 | +0.10(+0.93%) |
Sep 13, 2012 | 10.93 | 11.08 | 10.92 | 11.00 | 7,450 | +0.06(+0.54%) |
Sep 12, 2012 | 11.06 | 11.07 | 10.94 | 10.94 | 4,250 | +0.01(+0.10%) |
Sep 11, 2012 | 10.85 | 10.93 | 10.83 | 10.93 | 20,100 | +0.19(+1.77%) |
Sep 10, 2012 | 10.66 | 10.84 | 10.65 | 10.74 | 8,095 | +0.02(+0.20%) |
Sep 07, 2012 | 10.63 | 10.78 | 10.60 | 10.72 | 14,354 | +0.06(+0.55%) |
Sep 06, 2012 | 10.79 | 10.81 | 10.57 | 10.66 | 22,063 | -0.08(-0.71%) |
Sep 05, 2012 | 10.80 | 10.85 | 10.71 | 10.74 | 3,230 | +0.01(+0.09%) |
Sep 04, 2012 | 10.87 | 10.87 | 10.73 | 10.73 | 7,800 | -0.04(-0.34%) |
Aug 31, 2012 | 10.78 | 10.93 | 10.76 | 10.76 | 4,080 | +0.12(+1.16%) |
Aug 30, 2012 | 10.98 | 10.98 | 10.60 | 10.64 | 13,500 | -0.26(-2.37%) |
Aug 29, 2012 | 11.25 | 11.25 | 10.90 | 10.90 | 6,000 | -0.30(-2.70%) |
Aug 27, 2012 | 11.21 | 11.25 | 11.20 | 11.20 | 3,300 | -0.02(-0.21%) |
Aug 24, 2012 | 11.04 | 11.23 | 11.04 | 11.22 | 4,100 | +0.12(+1.12%) |
Aug 23, 2012 | 11.24 | 11.25 | 11.09 | 11.10 | 5,500 | -0.15(-1.33%) |
Aug 22, 2012 | 11.11 | 11.25 | 11.11 | 11.25 | 5,900 | +0.06(+0.55%) |
Aug 21, 2012 | 11.08 | 11.26 | 11.00 | 11.19 | 16,700 | +0.28(+2.55%) |
Aug 20, 2012 | 11.37 | 11.37 | 10.91 | 10.91 | 25,519 | -0.42(-3.71%) |
Aug 17, 2012 | 11.27 | 11.34 | 11.26 | 11.33 | 2,300 | +0.04(+0.40%) |
Aug 16, 2012 | 11.22 | 11.39 | 11.21 | 11.29 | 4,500 | +0.02(+0.20%) |
Aug 15, 2012 | 11.11 | 11.27 | 11.09 | 11.26 | 5,850 | +0.07(+0.58%) |
Aug 14, 2012 | 11.20 | 11.29 | 11.19 | 11.20 | 7,457 | +0.01(+0.11%) |
Aug 13, 2012 | 11.13 | 11.19 | 11.13 | 11.19 | 2,668 | +0.08(+0.75%) |
Aug 11, 2012 | 11.14 | 11.14 | 11.09 | 11.10 | 4,100 | +0.00(+0.00%) |
Aug 10, 2012 | 11.14 | 11.14 | 11.09 | 11.10 | 4,100 | -0.03(-0.26%) |
Aug 09, 2012 | 11.30 | 11.40 | 11.13 | 11.13 | 3,684 | -0.27(-2.37%) |
Aug 08, 2012 | 11.45 | 11.45 | 11.40 | 11.40 | 1,000 | +0.01(+0.11%) |
Aug 07, 2012 | 11.28 | 11.39 | 11.08 | 11.39 | 5,950 | +0.36(+3.24%) |
Aug 06, 2012 | 11.03 | 11.03 | 11.03 | 11.03 | 2,292 | +0.00(+0.00%) |
Aug 03, 2012 | 11.34 | 11.34 | 11.03 | 11.03 | 4,000 | -0.28(-2.45%) |
Aug 02, 2012 | 11.35 | 11.38 | 11.28 | 11.31 | 3,360 | -0.09(-0.82%) |