Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.18 | 10.58 | 10.11 | 10.14 | 273,399 | +0.06(+0.60%) |
Oct 26, 2012 | 10.52 | 10.08 | 10.08 | 10.08 | 305,900 | -0.43(-4.09%) |
Oct 25, 2012 | 10.69 | 10.71 | 10.43 | 10.51 | 256,218 | +0.01(+0.10%) |
Oct 24, 2012 | 10.54 | 10.59 | 10.41 | 10.50 | 466,494 | +0.04(+0.38%) |
Oct 23, 2012 | 9.900 | 10.52 | 9.880 | 10.46 | 208,129 | +0.10(+0.97%) |
Oct 19, 2012 | 10.70 | 10.76 | 10.25 | 10.36 | 300,580 | -0.44(-4.07%) |
Oct 18, 2012 | 10.75 | 10.95 | 10.70 | 10.80 | 259,692 | +0.03(+0.28%) |
Oct 17, 2012 | 10.81 | 10.86 | 10.59 | 10.77 | 211,397 | +0.02(+0.19%) |
Oct 16, 2012 | 10.82 | 10.88 | 10.70 | 10.75 | 184,603 | -0.05(-0.46%) |
Oct 15, 2012 | 10.87 | 10.94 | 10.73 | 10.80 | 122,885 | -0.01(-0.09%) |
Oct 12, 2012 | 11.11 | 11.16 | 10.73 | 10.81 | 138,436 | -0.28(-2.52%) |
Oct 11, 2012 | 11.30 | 11.37 | 11.04 | 11.09 | 132,170 | -0.08(-0.72%) |
Oct 10, 2012 | 11.44 | 11.52 | 11.05 | 11.17 | 175,970 | -0.23(-2.02%) |
Oct 09, 2012 | 11.88 | 11.91 | 11.30 | 11.40 | 137,974 | -0.48(-4.04%) |
Oct 08, 2012 | 11.68 | 11.94 | 11.60 | 11.88 | 112,277 | -0.04(-0.34%) |
Oct 05, 2012 | 11.87 | 11.98 | 11.82 | 11.92 | 172,740 | +0.16(+1.36%) |
Oct 04, 2012 | 11.93 | 11.93 | 11.51 | 11.76 | 97,910 | -0.09(-0.76%) |
Oct 03, 2012 | 11.77 | 12.05 | 11.70 | 11.85 | 173,515 | +0.10(+0.85%) |
Oct 02, 2012 | 11.67 | 11.78 | 11.48 | 11.75 | 139,611 | +0.18(+1.56%) |
Oct 01, 2012 | 11.53 | 11.77 | 11.44 | 11.57 | 119,585 | +0.13(+1.14%) |
Sep 28, 2012 | 11.44 | 11.61 | 11.25 | 11.44 | 168,805 | -0.10(-0.87%) |
Sep 27, 2012 | 11.37 | 11.58 | 11.20 | 11.54 | 103,154 | +0.26(+2.30%) |
Sep 26, 2012 | 11.36 | 11.40 | 11.05 | 11.28 | 171,194 | -0.05(-0.44%) |
Sep 25, 2012 | 11.86 | 11.96 | 11.30 | 11.33 | 194,605 | -0.43(-3.66%) |
Sep 24, 2012 | 11.79 | 12.01 | 11.69 | 11.76 | 130,719 | -0.14(-1.18%) |
Sep 21, 2012 | 11.90 | 12.10 | 11.77 | 11.90 | 321,058 | +0.18(+1.54%) |
Sep 20, 2012 | 11.53 | 11.77 | 11.51 | 11.72 | 93,559 | +0.06(+0.51%) |
Sep 19, 2012 | 11.65 | 11.75 | 11.55 | 11.66 | 93,796 | +0.04(+0.34%) |
Sep 18, 2012 | 11.79 | 12.08 | 11.58 | 11.62 | 284,043 | -0.25(-2.11%) |
Sep 17, 2012 | 11.83 | 11.93 | 11.63 | 11.87 | 218,540 | -0.05(-0.42%) |
Sep 14, 2012 | 11.83 | 12.08 | 11.83 | 11.92 | 379,720 | +0.16(+1.36%) |
Sep 13, 2012 | 11.56 | 12.02 | 11.44 | 11.76 | 235,812 | +0.26(+2.26%) |
Sep 12, 2012 | 11.36 | 11.64 | 11.28 | 11.50 | 232,878 | +0.24(+2.13%) |
Sep 11, 2012 | 11.07 | 11.72 | 11.02 | 11.26 | 423,179 | +0.19(+1.72%) |
Sep 10, 2012 | 11.29 | 11.36 | 10.97 | 11.07 | 249,114 | -0.17(-1.51%) |
Sep 07, 2012 | 11.28 | 11.40 | 11.13 | 11.24 | 317,258 | +0.09(+0.81%) |
Sep 06, 2012 | 11.00 | 11.48 | 10.99 | 11.15 | 198,752 | +0.18(+1.64%) |
Sep 05, 2012 | 10.79 | 10.98 | 10.69 | 10.97 | 123,420 | +0.25(+2.33%) |
Sep 04, 2012 | 10.64 | 10.81 | 10.35 | 10.72 | 109,813 | +0.11(+1.04%) |
Aug 31, 2012 | 10.79 | 10.80 | 10.51 | 10.61 | 65,129 | +0.00(+0.00%) |
Aug 30, 2012 | 10.73 | 10.81 | 10.51 | 10.61 | 87,099 | -0.24(-2.21%) |
Aug 29, 2012 | 10.69 | 10.88 | 10.60 | 10.85 | 61,273 | +0.27(+2.55%) |
Aug 27, 2012 | 10.65 | 10.67 | 10.35 | 10.58 | 54,705 | -0.03(-0.28%) |
Aug 24, 2012 | 10.45 | 10.69 | 10.25 | 10.61 | 123,288 | +0.10(+0.95%) |
Aug 23, 2012 | 10.81 | 10.81 | 10.40 | 10.51 | 104,130 | -0.30(-2.78%) |
Aug 22, 2012 | 10.79 | 10.92 | 10.66 | 10.81 | 102,529 | +0.00(+0.00%) |
Aug 21, 2012 | 11.00 | 11.17 | 10.70 | 10.81 | 161,989 | -0.08(-0.73%) |
Aug 20, 2012 | 10.82 | 10.92 | 10.72 | 10.89 | 97,430 | -0.02(-0.18%) |
Aug 17, 2012 | 10.68 | 10.94 | 10.66 | 10.91 | 162,342 | +0.24(+2.25%) |
Aug 16, 2012 | 10.26 | 10.69 | 10.25 | 10.67 | 106,239 | +0.40(+3.89%) |
Aug 15, 2012 | 10.23 | 10.34 | 10.14 | 10.27 | 96,125 | -0.02(-0.19%) |
Aug 14, 2012 | 10.59 | 10.66 | 10.22 | 10.29 | 130,787 | -0.14(-1.34%) |
Aug 13, 2012 | 10.77 | 10.87 | 10.30 | 10.43 | 148,057 | -0.34(-3.16%) |
Aug 10, 2012 | 10.48 | 10.84 | 10.38 | 10.77 | 197,965 | +0.27(+2.57%) |
Aug 09, 2012 | 9.920 | 10.66 | 9.920 | 10.50 | 289,906 | +0.58(+5.85%) |
Aug 08, 2012 | 9.820 | 9.930 | 9.500 | 9.920 | 346,748 | +0.00(+0.00%) |
Aug 07, 2012 | 10.49 | 10.71 | 9.210 | 9.920 | 1,133,217 | -1.45(-12.75%) |
Aug 06, 2012 | 11.35 | 11.51 | 11.17 | 11.37 | 210,164 | +0.09(+0.80%) |
Aug 03, 2012 | 11.00 | 11.41 | 10.67 | 11.28 | 141,637 | +0.57(+5.32%) |
Aug 02, 2012 | 10.66 | 10.89 | 10.64 | 10.71 | 106,569 | -0.08(-0.74%) |