Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 10.31 | 10.41 | 10.13 | 10.41 | 57,606 | +0.03(+0.29%) |
Oct 26, 2012 | 10.40 | 10.38 | 10.38 | 10.38 | 44,888 | -0.09(-0.81%) |
Oct 25, 2012 | 10.50 | 10.52 | 10.35 | 10.46 | 38,124 | -0.07(-0.62%) |
Oct 24, 2012 | 10.50 | 10.53 | 10.31 | 10.53 | 50,978 | +0.14(+1.30%) |
Oct 23, 2012 | 10.32 | 10.53 | 10.28 | 10.39 | 50,927 | +0.21(+2.02%) |
Oct 19, 2012 | 10.28 | 10.28 | 10.01 | 10.19 | 38,912 | +0.03(+0.25%) |
Oct 18, 2012 | 10.27 | 10.40 | 10.10 | 10.16 | 42,539 | -0.04(-0.39%) |
Oct 17, 2012 | 10.28 | 10.35 | 10.16 | 10.20 | 15,206 | -0.09(-0.83%) |
Oct 16, 2012 | 10.38 | 10.38 | 10.29 | 10.29 | 22,214 | -0.06(-0.58%) |
Oct 15, 2012 | 10.45 | 10.51 | 10.34 | 10.35 | 12,865 | +0.01(+0.10%) |
Oct 12, 2012 | 10.40 | 10.58 | 10.31 | 10.34 | 42,819 | +0.01(+0.10%) |
Oct 11, 2012 | 10.37 | 10.37 | 10.16 | 10.33 | 51,349 | -0.05(-0.43%) |
Oct 10, 2012 | 10.32 | 10.43 | 10.31 | 10.37 | 36,642 | +0.06(+0.54%) |
Oct 09, 2012 | 10.35 | 10.40 | 10.16 | 10.32 | 45,239 | +0.06(+0.59%) |
Oct 08, 2012 | 10.29 | 10.44 | 10.17 | 10.26 | 31,758 | -0.01(-0.10%) |
Oct 05, 2012 | 10.22 | 10.28 | 10.05 | 10.27 | 38,791 | +0.14(+1.34%) |
Oct 04, 2012 | 10.16 | 10.19 | 10.08 | 10.13 | 42,298 | +0.01(+0.10%) |
Oct 03, 2012 | 10.20 | 10.20 | 10.03 | 10.12 | 49,712 | -0.03(-0.30%) |
Oct 02, 2012 | 10.32 | 10.32 | 10.05 | 10.15 | 12,618 | -0.09(-0.83%) |
Oct 01, 2012 | 10.18 | 10.26 | 9.935 | 10.24 | 64,024 | +0.16(+1.54%) |
Sep 28, 2012 | 9.985 | 10.10 | 9.985 | 10.08 | 30,196 | -0.05(-0.49%) |
Sep 27, 2012 | 10.06 | 10.15 | 9.945 | 10.13 | 51,385 | +0.11(+1.05%) |
Sep 26, 2012 | 10.11 | 10.14 | 10.02 | 10.02 | 27,475 | -0.06(-0.60%) |
Sep 25, 2012 | 10.48 | 10.51 | 10.03 | 10.09 | 123,617 | -0.31(-2.99%) |
Sep 24, 2012 | 10.39 | 10.51 | 10.30 | 10.40 | 35,435 | +0.08(+0.73%) |
Sep 21, 2012 | 10.59 | 10.59 | 10.19 | 10.32 | 52,068 | -0.22(-2.05%) |
Sep 20, 2012 | 10.39 | 10.55 | 10.27 | 10.54 | 29,496 | +0.15(+1.45%) |
Sep 19, 2012 | 10.46 | 10.46 | 10.35 | 10.39 | 71,613 | -0.01(-0.05%) |
Sep 18, 2012 | 10.40 | 10.40 | 10.25 | 10.39 | 24,634 | +0.03(+0.24%) |
Sep 17, 2012 | 10.50 | 10.50 | 10.22 | 10.37 | 16,660 | -0.06(-0.53%) |
Sep 14, 2012 | 10.51 | 10.51 | 10.23 | 10.42 | 40,608 | +0.03(+0.29%) |
Sep 13, 2012 | 10.39 | 10.44 | 10.28 | 10.39 | 28,919 | +0.05(+0.44%) |
Sep 12, 2012 | 10.43 | 10.50 | 10.27 | 10.35 | 37,426 | -0.06(-0.53%) |
Sep 11, 2012 | 10.34 | 10.45 | 10.17 | 10.40 | 48,688 | +0.09(+0.88%) |
Sep 10, 2012 | 10.62 | 10.62 | 10.13 | 10.31 | 64,999 | -0.08(-0.72%) |
Sep 07, 2012 | 10.62 | 10.62 | 10.35 | 10.39 | 26,725 | -0.01(-0.05%) |
Sep 06, 2012 | 10.58 | 10.58 | 10.35 | 10.39 | 57,129 | -0.06(-0.58%) |
Sep 05, 2012 | 10.50 | 10.56 | 10.26 | 10.45 | 34,085 | -0.05(-0.48%) |
Sep 04, 2012 | 10.61 | 10.61 | 10.34 | 10.50 | 64,118 | -0.05(-0.43%) |
Aug 31, 2012 | 10.60 | 10.60 | 10.41 | 10.55 | 58,049 | -0.00(-0.05%) |
Aug 30, 2012 | 10.48 | 10.62 | 10.33 | 10.55 | 78,671 | +0.12(+1.15%) |
Aug 29, 2012 | 10.42 | 10.55 | 10.38 | 10.43 | 25,929 | +0.16(+1.51%) |
Aug 27, 2012 | 10.30 | 10.30 | 10.22 | 10.28 | 33,099 | +0.05(+0.49%) |
Aug 24, 2012 | 10.25 | 10.38 | 10.16 | 10.23 | 30,585 | -0.09(-0.83%) |
Aug 23, 2012 | 10.40 | 10.40 | 10.18 | 10.31 | 27,870 | -0.08(-0.77%) |
Aug 22, 2012 | 10.40 | 10.45 | 10.24 | 10.39 | 24,022 | -0.01(-0.10%) |
Aug 21, 2012 | 10.58 | 10.58 | 10.17 | 10.40 | 31,720 | -0.07(-0.67%) |
Aug 20, 2012 | 10.47 | 10.68 | 10.30 | 10.47 | 37,047 | +0.02(+0.19%) |
Aug 17, 2012 | 10.49 | 10.52 | 9.970 | 10.45 | 17,715 | +0.13(+1.26%) |
Aug 16, 2012 | 10.51 | 10.51 | 10.16 | 10.32 | 18,054 | -0.06(-0.53%) |
Aug 15, 2012 | 10.39 | 10.51 | 10.14 | 10.38 | 34,320 | -0.04(-0.34%) |
Aug 14, 2012 | 10.50 | 10.50 | 10.30 | 10.41 | 42,665 | -0.11(-1.00%) |
Aug 13, 2012 | 10.33 | 10.52 | 10.08 | 10.52 | 56,954 | +0.14(+1.35%) |
Aug 10, 2012 | 10.40 | 10.40 | 10.20 | 10.38 | 31,214 | -0.03(-0.24%) |
Aug 09, 2012 | 10.18 | 10.40 | 10.18 | 10.40 | 63,485 | +0.10(+0.97%) |
Aug 08, 2012 | 10.53 | 10.53 | 10.18 | 10.30 | 51,679 | +0.21(+2.04%) |
Aug 07, 2012 | 10.20 | 10.20 | 10.09 | 10.10 | 32,335 | -0.01(-0.09%) |
Aug 06, 2012 | 10.50 | 10.59 | 8.536 | 10.10 | 43,284 | -0.26(-2.52%) |
Aug 03, 2012 | 10.25 | 10.62 | 10.23 | 10.37 | 43,339 | +0.15(+1.42%) |
Aug 02, 2012 | 10.22 | 10.25 | 10.13 | 10.22 | 8,706 | -0.03(-0.29%) |