Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.67 | 11.67 | 11.52 | 11.58 | 1,190,711 | -0.02(-0.21%) |
Oct 26, 2012 | 11.77 | 11.61 | 11.61 | 11.61 | 3,296,659 | -0.12(-1.05%) |
Oct 25, 2012 | 11.54 | 11.94 | 11.42 | 11.73 | 2,980,253 | +0.69(+6.28%) |
Oct 24, 2012 | 11.14 | 11.20 | 11.00 | 11.04 | 628,483 | -0.09(-0.82%) |
Oct 23, 2012 | 11.16 | 11.22 | 10.95 | 11.13 | 492,876 | -0.14(-1.25%) |
Oct 19, 2012 | 11.47 | 11.47 | 11.19 | 11.27 | 561,638 | -0.22(-1.94%) |
Oct 18, 2012 | 11.52 | 11.58 | 11.43 | 11.49 | 455,978 | -0.02(-0.21%) |
Oct 17, 2012 | 11.43 | 11.58 | 11.40 | 11.52 | 677,666 | +0.07(+0.65%) |
Oct 16, 2012 | 11.48 | 11.55 | 11.41 | 11.44 | 537,487 | +0.02(+0.22%) |
Oct 15, 2012 | 11.24 | 11.45 | 11.19 | 11.42 | 634,576 | +0.23(+2.07%) |
Oct 12, 2012 | 11.22 | 11.26 | 11.07 | 11.19 | 546,960 | -0.04(-0.37%) |
Oct 11, 2012 | 11.15 | 11.27 | 11.11 | 11.23 | 544,976 | +0.11(+0.96%) |
Oct 10, 2012 | 11.08 | 11.18 | 11.06 | 11.12 | 484,459 | +0.02(+0.15%) |
Oct 09, 2012 | 11.27 | 11.28 | 11.05 | 11.10 | 580,980 | -0.19(-1.67%) |
Oct 08, 2012 | 11.24 | 11.33 | 11.14 | 11.29 | 373,772 | +0.01(+0.07%) |
Oct 05, 2012 | 11.35 | 11.41 | 11.26 | 11.28 | 359,268 | -0.02(-0.15%) |
Oct 04, 2012 | 11.20 | 11.30 | 11.14 | 11.30 | 461,067 | +0.13(+1.18%) |
Oct 03, 2012 | 11.13 | 11.24 | 11.10 | 11.17 | 424,548 | +0.05(+0.44%) |
Oct 02, 2012 | 11.04 | 11.14 | 11.02 | 11.12 | 493,050 | +0.09(+0.82%) |
Oct 01, 2012 | 11.06 | 11.12 | 10.84 | 11.03 | 1,186,686 | -0.02(-0.22%) |
Sep 28, 2012 | 11.10 | 11.18 | 11.04 | 11.05 | 834,095 | -0.12(-1.03%) |
Sep 27, 2012 | 11.08 | 11.21 | 11.01 | 11.17 | 592,966 | +0.15(+1.34%) |
Sep 26, 2012 | 10.99 | 11.17 | 10.91 | 11.02 | 865,910 | +0.07(+0.60%) |
Sep 25, 2012 | 11.14 | 11.16 | 10.96 | 10.96 | 687,887 | -0.12(-1.04%) |
Sep 24, 2012 | 11.08 | 11.21 | 11.00 | 11.07 | 882,152 | -0.09(-0.81%) |
Sep 21, 2012 | 11.26 | 11.38 | 11.14 | 11.16 | 1,407,525 | +0.01(+0.07%) |
Sep 20, 2012 | 11.27 | 11.31 | 11.14 | 11.15 | 659,200 | -0.16(-1.38%) |
Sep 19, 2012 | 11.31 | 11.37 | 11.23 | 11.31 | 416,905 | +0.04(+0.36%) |
Sep 18, 2012 | 11.30 | 11.36 | 11.22 | 11.27 | 722,935 | -0.07(-0.58%) |
Sep 17, 2012 | 11.45 | 11.45 | 11.32 | 11.33 | 706,660 | -0.16(-1.36%) |
Sep 14, 2012 | 11.14 | 11.49 | 11.14 | 11.49 | 869,406 | +0.27(+2.42%) |
Sep 13, 2012 | 11.15 | 11.24 | 11.11 | 11.22 | 931,335 | -0.01(-0.07%) |
Sep 12, 2012 | 11.18 | 11.23 | 11.11 | 11.23 | 563,286 | +0.07(+0.59%) |
Sep 11, 2012 | 11.08 | 11.24 | 11.05 | 11.16 | 683,512 | +0.05(+0.44%) |
Sep 10, 2012 | 10.99 | 11.19 | 10.93 | 11.11 | 667,173 | -0.05(-0.44%) |
Sep 07, 2012 | 11.22 | 11.28 | 11.13 | 11.16 | 670,484 | -0.07(-0.66%) |
Sep 06, 2012 | 11.18 | 11.42 | 11.05 | 11.23 | 1,712,904 | +0.05(+0.44%) |
Sep 05, 2012 | 11.10 | 11.22 | 11.07 | 11.19 | 1,342,191 | +0.12(+1.04%) |
Sep 04, 2012 | 10.73 | 11.14 | 10.69 | 11.07 | 1,141,599 | +0.36(+3.37%) |
Aug 31, 2012 | 10.68 | 10.75 | 10.61 | 10.71 | 952,335 | +0.04(+0.39%) |
Aug 30, 2012 | 10.73 | 10.75 | 10.65 | 10.67 | 375,693 | -0.11(-0.99%) |
Aug 29, 2012 | 10.66 | 10.82 | 10.66 | 10.77 | 372,089 | +0.15(+1.39%) |
Aug 27, 2012 | 10.68 | 10.68 | 10.57 | 10.63 | 462,108 | +0.00(+0.00%) |
Aug 24, 2012 | 10.64 | 10.69 | 10.63 | 10.63 | 491,560 | -0.04(-0.38%) |
Aug 23, 2012 | 10.68 | 10.72 | 10.59 | 10.67 | 605,904 | -0.01(-0.08%) |
Aug 22, 2012 | 10.72 | 10.77 | 10.67 | 10.68 | 746,456 | -0.12(-1.14%) |
Aug 21, 2012 | 10.75 | 10.85 | 10.74 | 10.80 | 751,852 | +0.05(+0.46%) |
Aug 20, 2012 | 10.68 | 10.78 | 10.65 | 10.75 | 514,371 | +0.07(+0.69%) |
Aug 17, 2012 | 10.61 | 10.68 | 10.57 | 10.68 | 1,395,702 | +0.08(+0.77%) |
Aug 16, 2012 | 10.65 | 10.68 | 10.59 | 10.59 | 872,780 | -0.07(-0.62%) |
Aug 15, 2012 | 10.63 | 10.68 | 10.60 | 10.66 | 420,668 | +0.02(+0.15%) |
Aug 14, 2012 | 10.73 | 10.73 | 10.62 | 10.64 | 414,054 | -0.01(-0.08%) |
Aug 13, 2012 | 10.64 | 10.68 | 10.52 | 10.65 | 520,992 | -0.02(-0.23%) |
Aug 10, 2012 | 10.60 | 10.68 | 10.49 | 10.68 | 461,421 | +0.02(+0.15%) |
Aug 09, 2012 | 10.73 | 10.77 | 10.64 | 10.66 | 809,591 | -0.10(-0.92%) |
Aug 08, 2012 | 10.76 | 10.80 | 10.66 | 10.76 | 915,261 | +0.00(+0.00%) |
Aug 07, 2012 | 10.69 | 10.77 | 10.66 | 10.76 | 1,496,854 | +0.16(+1.55%) |
Aug 06, 2012 | 10.67 | 10.69 | 10.59 | 10.59 | 761,365 | -0.03(-0.31%) |
Aug 03, 2012 | 10.63 | 10.66 | 10.57 | 10.63 | 688,200 | +0.13(+1.25%) |
Aug 02, 2012 | 10.39 | 10.58 | 10.36 | 10.50 | 682,639 | +0.02(+0.16%) |