Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.46 | 11.70 | 11.24 | 11.53 | 517,738 | +0.04(+0.31%) |
Oct 26, 2012 | 11.14 | 11.49 | 11.49 | 11.49 | 937,026 | +0.29(+2.59%) |
Oct 25, 2012 | 11.07 | 11.31 | 10.98 | 11.20 | 323,149 | +0.18(+1.67%) |
Oct 24, 2012 | 11.15 | 11.31 | 10.97 | 11.02 | 471,774 | -0.12(-1.06%) |
Oct 23, 2012 | 11.24 | 11.37 | 11.05 | 11.13 | 342,071 | -0.05(-0.46%) |
Oct 19, 2012 | 11.31 | 11.37 | 11.13 | 11.19 | 372,470 | -0.18(-1.54%) |
Oct 18, 2012 | 11.34 | 11.39 | 11.24 | 11.36 | 258,886 | -0.02(-0.14%) |
Oct 17, 2012 | 11.35 | 11.41 | 11.25 | 11.38 | 297,938 | +0.06(+0.56%) |
Oct 16, 2012 | 11.23 | 11.35 | 11.19 | 11.31 | 281,955 | +0.14(+1.25%) |
Oct 15, 2012 | 11.20 | 11.29 | 11.15 | 11.17 | 517,642 | -0.03(-0.28%) |
Oct 12, 2012 | 11.15 | 11.25 | 11.00 | 11.21 | 475,170 | +0.09(+0.76%) |
Oct 11, 2012 | 10.98 | 11.17 | 10.95 | 11.12 | 341,884 | +0.13(+1.16%) |
Oct 10, 2012 | 11.06 | 11.19 | 10.90 | 10.99 | 587,568 | -0.07(-0.67%) |
Oct 09, 2012 | 10.86 | 11.11 | 10.81 | 11.07 | 405,199 | +0.23(+2.09%) |
Oct 08, 2012 | 10.86 | 10.88 | 10.75 | 10.84 | 370,775 | -0.02(-0.18%) |
Oct 05, 2012 | 10.67 | 10.86 | 10.66 | 10.86 | 397,089 | +0.21(+1.99%) |
Oct 04, 2012 | 10.43 | 10.67 | 10.39 | 10.65 | 802,971 | +0.25(+2.42%) |
Oct 03, 2012 | 10.25 | 10.51 | 10.10 | 10.40 | 777,579 | +0.08(+0.79%) |
Oct 02, 2012 | 10.59 | 10.59 | 10.08 | 10.32 | 900,240 | -0.28(-2.64%) |
Oct 01, 2012 | 10.62 | 10.69 | 10.50 | 10.60 | 536,258 | -0.01(-0.12%) |
Sep 28, 2012 | 10.58 | 10.67 | 10.50 | 10.61 | 427,567 | -0.08(-0.76%) |
Sep 27, 2012 | 10.80 | 10.86 | 10.59 | 10.69 | 460,900 | -0.10(-0.95%) |
Sep 26, 2012 | 10.89 | 10.91 | 10.71 | 10.79 | 404,283 | -0.11(-1.01%) |
Sep 25, 2012 | 11.19 | 11.26 | 10.87 | 10.90 | 581,007 | -0.30(-2.67%) |
Sep 24, 2012 | 11.17 | 11.22 | 11.14 | 11.20 | 361,263 | -0.04(-0.32%) |
Sep 21, 2012 | 11.32 | 11.32 | 11.22 | 11.24 | 745,263 | -0.04(-0.38%) |
Sep 20, 2012 | 11.21 | 11.32 | 11.06 | 11.28 | 360,636 | +0.03(+0.28%) |
Sep 19, 2012 | 11.08 | 11.29 | 11.05 | 11.25 | 385,554 | +0.11(+1.02%) |
Sep 18, 2012 | 11.05 | 11.17 | 11.03 | 11.13 | 341,183 | +0.10(+0.91%) |
Sep 17, 2012 | 11.21 | 11.25 | 10.99 | 11.03 | 354,092 | -0.04(-0.40%) |
Sep 14, 2012 | 10.77 | 11.24 | 10.77 | 11.08 | 654,110 | +0.32(+3.01%) |
Sep 13, 2012 | 10.79 | 10.87 | 10.64 | 10.75 | 503,100 | -0.05(-0.43%) |
Sep 12, 2012 | 10.94 | 11.04 | 10.73 | 10.80 | 393,669 | -0.14(-1.30%) |
Sep 11, 2012 | 10.81 | 11.02 | 10.80 | 10.94 | 321,024 | +0.06(+0.55%) |
Sep 10, 2012 | 10.62 | 10.94 | 10.59 | 10.88 | 344,184 | +0.24(+2.26%) |
Sep 07, 2012 | 10.59 | 10.69 | 10.56 | 10.64 | 403,859 | +0.05(+0.48%) |
Sep 06, 2012 | 10.66 | 10.76 | 10.55 | 10.59 | 288,336 | -0.07(-0.68%) |
Sep 05, 2012 | 10.84 | 10.85 | 10.62 | 10.66 | 429,585 | -0.22(-2.03%) |
Sep 04, 2012 | 10.84 | 10.98 | 10.82 | 10.88 | 277,745 | -0.07(-0.68%) |
Aug 31, 2012 | 10.97 | 11.06 | 10.82 | 10.96 | 175,175 | -0.01(-0.11%) |
Aug 30, 2012 | 10.96 | 11.01 | 10.84 | 10.97 | 522,338 | -0.10(-0.90%) |
Aug 29, 2012 | 11.02 | 11.11 | 10.92 | 11.07 | 309,399 | +0.14(+1.29%) |
Aug 27, 2012 | 11.47 | 11.53 | 10.79 | 10.93 | 1,012,621 | -0.54(-4.71%) |
Aug 24, 2012 | 11.66 | 11.68 | 11.42 | 11.47 | 236,426 | -0.24(-2.03%) |
Aug 23, 2012 | 11.86 | 11.86 | 11.66 | 11.70 | 387,628 | -0.15(-1.28%) |
Aug 22, 2012 | 11.58 | 11.87 | 11.58 | 11.86 | 336,815 | +0.24(+2.07%) |
Aug 21, 2012 | 11.75 | 11.84 | 11.57 | 11.62 | 265,057 | -0.06(-0.50%) |
Aug 20, 2012 | 11.57 | 11.81 | 11.46 | 11.67 | 474,554 | +0.13(+1.17%) |
Aug 17, 2012 | 11.64 | 11.69 | 11.48 | 11.54 | 535,772 | -0.10(-0.87%) |
Aug 16, 2012 | 11.59 | 11.64 | 11.53 | 11.64 | 416,728 | +0.06(+0.54%) |
Aug 15, 2012 | 11.66 | 11.69 | 11.53 | 11.58 | 491,899 | +0.01(+0.05%) |
Aug 14, 2012 | 11.68 | 11.68 | 11.49 | 11.57 | 584,590 | +0.08(+0.71%) |
Aug 13, 2012 | 11.58 | 11.58 | 11.35 | 11.49 | 559,848 | -0.01(-0.08%) |
Aug 10, 2012 | 11.15 | 11.56 | 11.15 | 11.50 | 765,524 | +0.35(+3.13%) |
Aug 09, 2012 | 10.85 | 11.16 | 10.79 | 11.15 | 778,709 | +0.31(+2.91%) |
Aug 08, 2012 | 10.88 | 10.89 | 10.78 | 10.84 | 281,870 | -0.08(-0.70%) |
Aug 07, 2012 | 10.82 | 10.97 | 10.80 | 10.91 | 395,777 | +0.11(+1.05%) |
Aug 06, 2012 | 10.79 | 10.85 | 10.71 | 10.80 | 364,717 | +0.12(+1.09%) |
Aug 03, 2012 | 10.80 | 10.89 | 10.68 | 10.68 | 548,358 | -0.09(-0.80%) |
Aug 02, 2012 | 10.89 | 10.97 | 10.72 | 10.77 | 583,277 | -0.07(-0.64%) |