Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.50 | 11.50 | 11.46 | 11.48 | 49,905 | -0.06(-0.52%) |
Oct 26, 2012 | 11.52 | 11.54 | 11.54 | 11.54 | 123,200 | +0.00(+0.00%) |
Oct 25, 2012 | 11.52 | 11.55 | 11.50 | 11.54 | 80,006 | -0.08(-0.69%) |
Oct 24, 2012 | 11.56 | 11.62 | 11.56 | 11.62 | 60,004 | +0.04(+0.35%) |
Oct 23, 2012 | 11.54 | 11.60 | 11.54 | 11.58 | 76,266 | +0.11(+0.96%) |
Oct 19, 2012 | 11.40 | 11.51 | 11.38 | 11.47 | 225,523 | +0.11(+0.97%) |
Oct 18, 2012 | 11.36 | 11.40 | 11.33 | 11.36 | 72,450 | +0.06(+0.53%) |
Oct 17, 2012 | 11.32 | 11.34 | 11.29 | 11.30 | 25,405 | -0.02(-0.18%) |
Oct 16, 2012 | 11.35 | 11.36 | 11.31 | 11.32 | 17,544 | -0.07(-0.61%) |
Oct 15, 2012 | 11.33 | 11.43 | 11.33 | 11.39 | 149,200 | +0.12(+1.06%) |
Oct 12, 2012 | 11.21 | 11.28 | 11.19 | 11.27 | 61,436 | +0.09(+0.81%) |
Oct 11, 2012 | 11.20 | 11.20 | 11.15 | 11.18 | 63,251 | -0.04(-0.36%) |
Oct 10, 2012 | 11.24 | 11.25 | 11.20 | 11.22 | 65,347 | +0.01(+0.04%) |
Oct 09, 2012 | 11.16 | 11.24 | 11.14 | 11.21 | 89,690 | +0.06(+0.58%) |
Oct 08, 2012 | 11.17 | 11.17 | 11.13 | 11.15 | 99,899 | +0.04(+0.36%) |
Oct 05, 2012 | 11.08 | 11.15 | 11.06 | 11.11 | 66,050 | +0.06(+0.59%) |
Oct 04, 2012 | 11.06 | 11.08 | 11.02 | 11.04 | 39,064 | -0.07(-0.66%) |
Oct 03, 2012 | 11.13 | 11.14 | 11.10 | 11.12 | 71,145 | -0.02(-0.20%) |
Oct 02, 2012 | 11.11 | 11.16 | 11.11 | 11.14 | 222,875 | +0.01(+0.09%) |
Oct 01, 2012 | 11.08 | 11.15 | 11.05 | 11.13 | 213,153 | -0.02(-0.18%) |
Sep 28, 2012 | 11.13 | 11.18 | 11.11 | 11.15 | 271,865 | +0.04(+0.36%) |
Sep 27, 2012 | 11.21 | 11.22 | 11.09 | 11.11 | 315,562 | -0.18(-1.59%) |
Sep 26, 2012 | 11.32 | 11.40 | 11.29 | 11.29 | 313,412 | +0.06(+0.58%) |
Sep 25, 2012 | 11.16 | 11.24 | 11.13 | 11.22 | 294,778 | +0.00(+0.04%) |
Sep 24, 2012 | 11.25 | 11.25 | 11.19 | 11.22 | 146,457 | +0.08(+0.67%) |
Sep 21, 2012 | 11.08 | 11.17 | 11.06 | 11.14 | 266,165 | -0.04(-0.40%) |
Sep 20, 2012 | 11.21 | 11.26 | 11.18 | 11.19 | 185,794 | +0.02(+0.18%) |
Sep 19, 2012 | 11.16 | 11.20 | 11.15 | 11.17 | 147,831 | +0.01(+0.09%) |
Sep 18, 2012 | 11.22 | 11.24 | 11.15 | 11.16 | 241,320 | -0.10(-0.89%) |
Sep 17, 2012 | 11.17 | 11.28 | 11.16 | 11.26 | 203,598 | +0.11(+0.99%) |
Sep 14, 2012 | 11.15 | 11.18 | 11.14 | 11.15 | 277,779 | -0.05(-0.45%) |
Sep 13, 2012 | 11.45 | 11.55 | 11.11 | 11.20 | 337,932 | -0.24(-2.06%) |
Sep 12, 2012 | 11.37 | 11.48 | 11.37 | 11.44 | 201,522 | +0.00(+0.00%) |
Sep 11, 2012 | 11.42 | 11.45 | 11.40 | 11.44 | 96,362 | -0.05(-0.48%) |
Sep 10, 2012 | 11.44 | 11.49 | 11.43 | 11.49 | 108,798 | +0.09(+0.79%) |
Sep 07, 2012 | 11.46 | 11.47 | 11.37 | 11.40 | 242,027 | -0.25(-2.19%) |
Sep 06, 2012 | 11.63 | 11.66 | 11.60 | 11.65 | 128,104 | -0.06(-0.47%) |
Sep 05, 2012 | 11.71 | 11.74 | 11.70 | 11.71 | 132,304 | +0.03(+0.21%) |
Sep 04, 2012 | 11.71 | 11.80 | 11.67 | 11.69 | 129,620 | -0.04(-0.30%) |
Aug 31, 2012 | 11.94 | 12.06 | 11.71 | 11.72 | 502,550 | -0.26(-2.17%) |
Aug 30, 2012 | 11.94 | 12.03 | 11.94 | 11.98 | 109,629 | -0.01(-0.08%) |
Aug 29, 2012 | 11.91 | 12.01 | 11.90 | 11.99 | 120,699 | +0.06(+0.55%) |
Aug 27, 2012 | 11.89 | 11.93 | 11.86 | 11.93 | 62,010 | +0.04(+0.38%) |
Aug 24, 2012 | 11.90 | 11.93 | 11.86 | 11.88 | 128,813 | -0.00(-0.04%) |
Aug 23, 2012 | 11.93 | 11.94 | 11.85 | 11.88 | 93,094 | -0.12(-0.96%) |
Aug 22, 2012 | 12.11 | 12.15 | 11.99 | 12.00 | 175,697 | -0.14(-1.15%) |
Aug 21, 2012 | 12.13 | 12.14 | 12.10 | 12.14 | 164,502 | -0.12(-0.94%) |
Aug 20, 2012 | 12.32 | 12.32 | 12.25 | 12.26 | 123,618 | -0.04(-0.33%) |
Aug 17, 2012 | 12.27 | 12.33 | 12.27 | 12.29 | 66,960 | -0.02(-0.12%) |
Aug 16, 2012 | 12.36 | 12.38 | 12.28 | 12.31 | 73,960 | -0.08(-0.65%) |
Aug 15, 2012 | 12.40 | 12.41 | 12.38 | 12.39 | 237,737 | -0.03(-0.26%) |
Aug 14, 2012 | 12.44 | 12.45 | 12.40 | 12.42 | 64,277 | +0.07(+0.54%) |
Aug 13, 2012 | 12.27 | 12.36 | 12.24 | 12.36 | 130,802 | +0.10(+0.77%) |
Aug 10, 2012 | 12.29 | 12.30 | 12.22 | 12.26 | 127,387 | -0.02(-0.16%) |
Aug 09, 2012 | 12.32 | 12.33 | 12.28 | 12.28 | 61,200 | -0.03(-0.24%) |
Aug 08, 2012 | 12.31 | 12.33 | 12.30 | 12.31 | 68,785 | -0.02(-0.16%) |
Aug 07, 2012 | 12.34 | 12.37 | 12.32 | 12.33 | 41,992 | +0.00(+0.00%) |
Aug 06, 2012 | 12.36 | 12.38 | 12.30 | 12.33 | 97,638 | -0.07(-0.56%) |
Aug 03, 2012 | 12.47 | 12.48 | 12.37 | 12.40 | 51,664 | -0.11(-0.88%) |
Aug 02, 2012 | 12.46 | 12.53 | 12.43 | 12.51 | 200,745 | +0.08(+0.64%) |