Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 11.39 | 11.46 | 11.32 | 11.32 | 20,823 | -0.10(-0.90%) |
Oct 26, 2012 | 11.25 | 11.42 | 11.42 | 11.42 | 19,398 | +0.10(+0.91%) |
Oct 25, 2012 | 11.24 | 11.36 | 11.21 | 11.32 | 4,342 | +0.18(+1.66%) |
Oct 24, 2012 | 11.15 | 11.20 | 11.03 | 11.13 | 7,067 | +0.01(+0.13%) |
Oct 23, 2012 | 11.03 | 11.16 | 10.97 | 11.12 | 15,438 | +0.13(+1.14%) |
Oct 19, 2012 | 11.16 | 11.28 | 10.95 | 10.99 | 24,147 | -0.26(-2.29%) |
Oct 18, 2012 | 11.55 | 11.55 | 11.23 | 11.25 | 31,654 | -0.29(-2.49%) |
Oct 17, 2012 | 11.52 | 11.61 | 11.42 | 11.54 | 12,829 | +0.00(+0.00%) |
Oct 16, 2012 | 11.49 | 11.61 | 11.39 | 11.54 | 26,899 | +0.07(+0.64%) |
Oct 15, 2012 | 11.47 | 11.49 | 11.37 | 11.46 | 12,488 | +0.05(+0.45%) |
Oct 12, 2012 | 11.57 | 11.59 | 11.40 | 11.41 | 7,159 | -0.20(-1.71%) |
Oct 11, 2012 | 11.91 | 11.91 | 11.54 | 11.61 | 11,854 | -0.18(-1.50%) |
Oct 10, 2012 | 11.79 | 11.81 | 11.59 | 11.79 | 7,947 | +0.00(+0.00%) |
Oct 09, 2012 | 11.87 | 11.94 | 11.79 | 11.79 | 29,443 | -0.08(-0.68%) |
Oct 08, 2012 | 11.85 | 11.93 | 11.79 | 11.87 | 18,451 | -0.07(-0.62%) |
Oct 05, 2012 | 11.97 | 12.04 | 11.91 | 11.94 | 8,525 | -0.01(-0.12%) |
Oct 04, 2012 | 11.94 | 11.99 | 11.87 | 11.96 | 36,239 | +0.06(+0.50%) |
Oct 03, 2012 | 12.13 | 12.13 | 11.77 | 11.90 | 33,499 | -0.21(-1.71%) |
Oct 02, 2012 | 11.94 | 12.11 | 11.78 | 12.10 | 45,866 | +0.21(+1.80%) |
Oct 01, 2012 | 11.86 | 12.09 | 11.83 | 11.89 | 81,461 | +0.06(+0.50%) |
Sep 28, 2012 | 11.87 | 12.02 | 11.73 | 11.83 | 30,674 | -0.12(-0.99%) |
Sep 27, 2012 | 11.93 | 11.95 | 11.79 | 11.95 | 35,571 | +0.02(+0.19%) |
Sep 26, 2012 | 11.79 | 12.14 | 11.72 | 11.93 | 35,333 | +0.21(+1.76%) |
Sep 25, 2012 | 11.65 | 11.84 | 11.57 | 11.72 | 42,936 | +0.11(+0.95%) |
Sep 24, 2012 | 11.76 | 11.76 | 11.42 | 11.61 | 44,330 | -0.21(-1.75%) |
Sep 21, 2012 | 12.38 | 12.53 | 11.78 | 11.82 | 72,429 | -0.44(-3.61%) |
Sep 20, 2012 | 12.07 | 12.33 | 11.99 | 12.26 | 20,252 | +0.17(+1.40%) |
Sep 19, 2012 | 12.12 | 12.27 | 12.02 | 12.09 | 33,994 | -0.01(-0.06%) |
Sep 18, 2012 | 11.96 | 12.26 | 11.79 | 12.10 | 34,336 | +0.07(+0.55%) |
Sep 17, 2012 | 11.96 | 12.05 | 11.83 | 12.03 | 15,096 | +0.05(+0.43%) |
Sep 14, 2012 | 12.05 | 12.16 | 11.89 | 11.98 | 39,298 | -0.04(-0.37%) |
Sep 13, 2012 | 11.83 | 12.31 | 11.79 | 12.02 | 41,014 | +0.24(+2.07%) |
Sep 12, 2012 | 11.59 | 11.80 | 11.59 | 11.78 | 44,583 | +0.19(+1.64%) |
Sep 11, 2012 | 11.58 | 11.64 | 11.49 | 11.59 | 27,434 | -0.01(-0.13%) |
Sep 10, 2012 | 11.72 | 11.72 | 11.55 | 11.60 | 23,025 | -0.09(-0.75%) |
Sep 07, 2012 | 11.58 | 11.71 | 11.55 | 11.69 | 43,008 | +0.18(+1.52%) |
Sep 06, 2012 | 11.23 | 11.64 | 11.23 | 11.52 | 31,025 | +0.38(+3.41%) |
Sep 05, 2012 | 11.41 | 11.43 | 11.11 | 11.14 | 49,412 | -0.20(-1.80%) |
Sep 04, 2012 | 11.22 | 11.42 | 11.21 | 11.34 | 20,237 | +0.12(+1.11%) |
Aug 31, 2012 | 11.30 | 11.31 | 11.18 | 11.22 | 29,223 | +0.03(+0.26%) |
Aug 30, 2012 | 11.25 | 11.32 | 11.11 | 11.19 | 39,359 | -0.12(-1.03%) |
Aug 29, 2012 | 11.41 | 11.43 | 11.26 | 11.30 | 17,635 | -0.10(-0.90%) |
Aug 27, 2012 | 11.33 | 11.49 | 11.31 | 11.41 | 8,072 | +0.07(+0.65%) |
Aug 24, 2012 | 11.26 | 11.40 | 11.24 | 11.33 | 9,553 | +0.07(+0.65%) |
Aug 23, 2012 | 11.37 | 11.37 | 11.25 | 11.26 | 17,337 | -0.06(-0.52%) |
Aug 22, 2012 | 11.48 | 11.50 | 11.29 | 11.32 | 19,942 | -0.22(-1.90%) |
Aug 21, 2012 | 11.47 | 11.70 | 11.27 | 11.54 | 30,626 | +0.17(+1.48%) |
Aug 20, 2012 | 11.37 | 11.46 | 11.17 | 11.37 | 24,325 | -0.07(-0.64%) |
Aug 17, 2012 | 11.37 | 11.48 | 11.37 | 11.44 | 43,259 | +0.01(+0.13%) |
Aug 16, 2012 | 11.17 | 11.48 | 11.09 | 11.43 | 40,515 | +0.36(+3.24%) |
Aug 15, 2012 | 10.92 | 11.12 | 10.92 | 11.07 | 27,795 | +0.07(+0.60%) |
Aug 14, 2012 | 11.64 | 11.64 | 10.84 | 11.01 | 103,047 | -0.55(-4.75%) |
Aug 13, 2012 | 11.47 | 11.57 | 11.46 | 11.55 | 24,257 | +0.17(+1.48%) |
Aug 10, 2012 | 11.16 | 11.47 | 11.16 | 11.39 | 32,871 | +0.23(+2.03%) |
Aug 09, 2012 | 10.81 | 11.30 | 10.60 | 11.16 | 72,156 | -1.00(-8.24%) |
Aug 08, 2012 | 12.42 | 12.42 | 12.16 | 12.16 | 32,983 | -0.35(-2.81%) |
Aug 07, 2012 | 12.37 | 12.56 | 12.37 | 12.51 | 34,540 | +0.14(+1.12%) |
Aug 06, 2012 | 12.43 | 12.50 | 12.31 | 12.37 | 27,413 | -0.02(-0.18%) |
Aug 03, 2012 | 12.07 | 12.42 | 12.01 | 12.39 | 36,285 | +0.55(+4.63%) |
Aug 02, 2012 | 11.81 | 11.99 | 11.70 | 11.85 | 27,156 | -0.03(-0.25%) |