Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.24 | 10.32 | 10.16 | 10.23 | 521,881 | -0.03(-0.28%) |
Oct 26, 2012 | 10.47 | 10.26 | 10.26 | 10.26 | 297,827 | -0.24(-2.28%) |
Oct 25, 2012 | 10.58 | 10.59 | 10.43 | 10.50 | 199,010 | +0.05(+0.47%) |
Oct 24, 2012 | 10.51 | 10.59 | 10.42 | 10.45 | 245,526 | -0.03(-0.27%) |
Oct 23, 2012 | 10.43 | 10.52 | 10.28 | 10.48 | 239,151 | +0.01(+0.13%) |
Oct 19, 2012 | 10.44 | 10.67 | 10.36 | 10.47 | 540,849 | -0.05(-0.47%) |
Oct 18, 2012 | 10.56 | 10.65 | 10.46 | 10.52 | 372,982 | -0.01(-0.13%) |
Oct 17, 2012 | 10.22 | 10.56 | 10.22 | 10.53 | 587,653 | +0.35(+3.46%) |
Oct 16, 2012 | 10.43 | 10.43 | 10.13 | 10.18 | 711,407 | -0.24(-2.30%) |
Oct 15, 2012 | 10.44 | 10.45 | 10.33 | 10.42 | 453,604 | -0.01(-0.14%) |
Oct 12, 2012 | 10.71 | 10.79 | 10.41 | 10.43 | 309,367 | -0.31(-2.89%) |
Oct 11, 2012 | 10.87 | 10.89 | 10.71 | 10.74 | 209,164 | -0.02(-0.20%) |
Oct 10, 2012 | 10.72 | 10.83 | 10.72 | 10.76 | 337,871 | +0.04(+0.39%) |
Oct 09, 2012 | 10.92 | 10.97 | 10.71 | 10.72 | 247,035 | -0.17(-1.55%) |
Oct 08, 2012 | 10.83 | 10.94 | 10.81 | 10.89 | 470,418 | -0.02(-0.19%) |
Oct 05, 2012 | 11.02 | 11.09 | 10.90 | 10.91 | 378,118 | -0.04(-0.32%) |
Oct 04, 2012 | 10.80 | 10.95 | 10.77 | 10.95 | 377,388 | +0.18(+1.70%) |
Oct 03, 2012 | 10.81 | 10.96 | 10.73 | 10.76 | 371,100 | -0.01(-0.07%) |
Oct 02, 2012 | 10.89 | 10.90 | 10.69 | 10.77 | 300,490 | -0.04(-0.39%) |
Oct 01, 2012 | 10.92 | 11.03 | 10.75 | 10.81 | 362,904 | -0.08(-0.77%) |
Sep 28, 2012 | 10.85 | 11.06 | 10.78 | 10.89 | 543,056 | -0.04(-0.32%) |
Sep 27, 2012 | 10.96 | 10.98 | 10.88 | 10.93 | 345,746 | +0.03(+0.26%) |
Sep 26, 2012 | 10.97 | 11.00 | 10.83 | 10.90 | 375,760 | -0.05(-0.45%) |
Sep 25, 2012 | 11.20 | 11.22 | 10.92 | 10.95 | 465,957 | -0.20(-1.82%) |
Sep 24, 2012 | 11.13 | 11.23 | 11.07 | 11.15 | 331,994 | +0.00(+0.00%) |
Sep 21, 2012 | 11.34 | 11.41 | 11.15 | 11.15 | 696,222 | -0.09(-0.81%) |
Sep 20, 2012 | 11.24 | 11.33 | 11.16 | 11.24 | 176,450 | -0.06(-0.49%) |
Sep 19, 2012 | 11.27 | 11.40 | 11.20 | 11.30 | 237,050 | +0.03(+0.25%) |
Sep 18, 2012 | 11.20 | 11.31 | 11.17 | 11.27 | 292,640 | +0.02(+0.19%) |
Sep 17, 2012 | 11.19 | 11.27 | 11.05 | 11.25 | 256,861 | +0.00(+0.00%) |
Sep 14, 2012 | 11.14 | 11.34 | 11.03 | 11.25 | 443,713 | +0.17(+1.58%) |
Sep 13, 2012 | 11.00 | 11.16 | 10.84 | 11.08 | 408,115 | +0.06(+0.51%) |
Sep 12, 2012 | 11.00 | 11.06 | 10.95 | 11.02 | 303,535 | +0.03(+0.25%) |
Sep 11, 2012 | 10.87 | 11.03 | 10.87 | 10.99 | 210,029 | +0.12(+1.09%) |
Sep 10, 2012 | 11.00 | 11.04 | 10.87 | 10.87 | 315,962 | -0.17(-1.58%) |
Sep 07, 2012 | 11.11 | 11.12 | 10.99 | 11.05 | 382,229 | -0.03(-0.31%) |
Sep 06, 2012 | 10.92 | 11.16 | 10.89 | 11.08 | 355,586 | +0.24(+2.26%) |
Sep 05, 2012 | 10.92 | 10.92 | 10.71 | 10.84 | 322,348 | -0.04(-0.39%) |
Sep 04, 2012 | 10.75 | 10.88 | 10.65 | 10.88 | 381,030 | +0.11(+1.04%) |
Aug 31, 2012 | 10.89 | 10.89 | 10.73 | 10.77 | 270,648 | -0.04(-0.39%) |
Aug 30, 2012 | 10.80 | 10.83 | 10.71 | 10.81 | 155,175 | -0.07(-0.64%) |
Aug 29, 2012 | 10.81 | 10.95 | 10.80 | 10.88 | 264,761 | +0.21(+1.96%) |
Aug 27, 2012 | 10.64 | 10.76 | 10.63 | 10.67 | 183,317 | +0.05(+0.46%) |
Aug 24, 2012 | 10.56 | 10.71 | 10.55 | 10.62 | 158,879 | +0.07(+0.66%) |
Aug 23, 2012 | 10.78 | 10.80 | 10.55 | 10.55 | 213,460 | -0.27(-2.45%) |
Aug 22, 2012 | 10.92 | 10.96 | 10.63 | 10.82 | 186,319 | -0.09(-0.83%) |
Aug 21, 2012 | 10.87 | 11.10 | 10.87 | 10.91 | 253,486 | +0.04(+0.39%) |
Aug 20, 2012 | 10.75 | 10.91 | 10.72 | 10.87 | 200,833 | +0.10(+0.97%) |
Aug 17, 2012 | 10.57 | 10.76 | 10.55 | 10.76 | 296,001 | +0.16(+1.52%) |
Aug 16, 2012 | 10.66 | 10.68 | 10.52 | 10.60 | 342,093 | -0.06(-0.52%) |
Aug 15, 2012 | 10.57 | 10.71 | 10.57 | 10.66 | 354,064 | +0.05(+0.46%) |
Aug 14, 2012 | 10.64 | 10.66 | 10.56 | 10.61 | 452,191 | -0.01(-0.07%) |
Aug 13, 2012 | 10.56 | 10.63 | 10.48 | 10.62 | 258,264 | +0.02(+0.20%) |
Aug 10, 2012 | 10.52 | 10.64 | 10.52 | 10.59 | 296,279 | -0.03(-0.26%) |
Aug 09, 2012 | 10.60 | 10.69 | 10.60 | 10.62 | 229,479 | -0.03(-0.26%) |
Aug 08, 2012 | 10.61 | 10.72 | 10.57 | 10.65 | 377,181 | +0.02(+0.20%) |
Aug 07, 2012 | 10.60 | 10.69 | 10.49 | 10.63 | 407,140 | +0.07(+0.66%) |
Aug 06, 2012 | 10.65 | 10.69 | 10.55 | 10.56 | 315,854 | -0.07(-0.66%) |
Aug 03, 2012 | 10.50 | 10.69 | 10.43 | 10.63 | 532,192 | +0.20(+1.88%) |
Aug 02, 2012 | 10.38 | 10.57 | 10.25 | 10.43 | 515,093 | -0.09(-0.86%) |