Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.39 | 13.42 | 13.35 | 13.39 | 21,228 | -0.01(-0.08%) |
Nov 29, 2012 | 13.42 | 13.42 | 13.35 | 13.40 | 11,613 | +0.06(+0.47%) |
Nov 28, 2012 | 13.21 | 13.33 | 13.21 | 13.33 | 152,905 | +0.07(+0.51%) |
Nov 27, 2012 | 13.29 | 13.34 | 13.24 | 13.27 | 120,317 | -0.01(-0.10%) |
Nov 26, 2012 | 13.29 | 13.29 | 13.23 | 13.28 | 571,760 | -0.00(-0.03%) |
Nov 23, 2012 | 13.23 | 13.29 | 13.23 | 13.28 | 20,433 | +0.13(+0.99%) |
Nov 21, 2012 | 13.23 | 13.23 | 13.12 | 13.15 | 75,458 | +0.01(+0.09%) |
Nov 20, 2012 | 13.09 | 13.14 | 13.06 | 13.14 | 13,723 | +0.07(+0.50%) |
Nov 19, 2012 | 13.03 | 13.09 | 12.93 | 13.08 | 4,887 | +0.18(+1.42%) |
Nov 16, 2012 | 12.76 | 12.89 | 12.74 | 12.89 | 37,421 | +0.07(+0.57%) |
Nov 15, 2012 | 12.84 | 12.90 | 12.78 | 12.82 | 47,413 | -0.02(-0.15%) |
Nov 14, 2012 | 13.05 | 13.06 | 12.79 | 12.84 | 866,915 | -0.24(-1.86%) |
Nov 13, 2012 | 13.04 | 13.12 | 13.04 | 13.08 | 4,070 | +0.02(+0.17%) |
Nov 12, 2012 | 13.07 | 13.07 | 13.04 | 13.06 | 3,832 | -0.03(-0.27%) |
Nov 09, 2012 | 13.03 | 13.11 | 12.86 | 13.09 | 38,206 | -0.05(-0.38%) |
Nov 08, 2012 | 13.24 | 13.25 | 13.13 | 13.14 | 15,186 | -0.08(-0.62%) |
Nov 07, 2012 | 13.30 | 13.31 | 13.22 | 13.23 | 15,122 | -0.37(-2.73%) |
Nov 06, 2012 | 13.57 | 13.60 | 13.56 | 13.60 | 2,650 | +0.15(+1.14%) |
Nov 05, 2012 | 13.39 | 13.45 | 13.37 | 13.45 | 4,616 | -0.06(-0.45%) |
Nov 02, 2012 | 13.59 | 13.59 | 13.49 | 13.51 | 29,179 | -0.02(-0.17%) |
Nov 01, 2012 | 13.49 | 13.53 | 13.49 | 13.53 | 9,328 | +0.14(+1.07%) |
Oct 31, 2012 | 13.44 | 13.44 | 13.20 | 13.39 | 15,535 | +0.05(+0.36%) |
Oct 26, 2012 | 13.37 | 13.34 | 13.34 | 13.34 | 4,770 | -0.04(-0.26%) |
Oct 25, 2012 | 13.37 | 13.37 | 13.36 | 13.37 | 2,968 | -0.05(-0.37%) |
Oct 24, 2012 | 13.44 | 13.45 | 13.41 | 13.42 | 7,866 | +0.05(+0.39%) |
Oct 23, 2012 | 13.38 | 13.38 | 13.31 | 13.37 | 29,317 | -0.36(-2.60%) |
Oct 19, 2012 | 13.79 | 13.79 | 13.73 | 13.73 | 22,988 | -0.07(-0.53%) |
Oct 18, 2012 | 13.76 | 13.82 | 13.76 | 13.80 | 16,500 | -0.01(-0.10%) |
Oct 17, 2012 | 13.76 | 13.81 | 13.76 | 13.81 | 1,431 | +0.18(+1.32%) |
Oct 16, 2012 | 13.70 | 13.70 | 13.63 | 13.63 | 23,751 | +0.12(+0.89%) |
Oct 15, 2012 | 13.46 | 13.54 | 13.44 | 13.51 | 25,585 | +0.08(+0.62%) |
Oct 12, 2012 | 13.51 | 13.51 | 13.42 | 13.43 | 5,321 | -0.11(-0.80%) |
Oct 11, 2012 | 13.61 | 13.61 | 13.52 | 13.54 | 21,679 | +0.03(+0.22%) |
Oct 10, 2012 | 13.56 | 13.57 | 13.51 | 13.51 | 8,560 | -0.09(-0.69%) |
Oct 09, 2012 | 13.66 | 13.70 | 13.59 | 13.60 | 12,286 | -0.11(-0.78%) |
Oct 08, 2012 | 13.72 | 13.72 | 13.68 | 13.71 | 13,860 | +0.01(+0.10%) |
Oct 05, 2012 | 13.79 | 13.82 | 13.70 | 13.70 | 26,004 | +0.00(+0.01%) |
Oct 04, 2012 | 13.66 | 13.70 | 13.64 | 13.70 | 87,135 | +0.17(+1.24%) |
Oct 02, 2012 | 13.57 | 13.53 | 13.53 | 13.53 | 34,983 | +0.02(+0.17%) |
Oct 01, 2012 | 13.54 | 13.61 | 13.50 | 13.50 | 21,705 | +0.03(+0.25%) |
Sep 28, 2012 | 13.46 | 13.50 | 13.46 | 13.47 | 6,964 | -0.07(-0.53%) |
Sep 27, 2012 | 13.44 | 13.56 | 13.44 | 13.54 | 7,669 | +0.11(+0.80%) |
Sep 26, 2012 | 13.45 | 13.45 | 13.42 | 13.43 | 4,675 | -0.06(-0.45%) |
Sep 25, 2012 | 13.65 | 13.68 | 13.49 | 13.50 | 48,833 | -0.13(-0.94%) |
Sep 24, 2012 | 13.57 | 13.66 | 13.56 | 13.62 | 22,612 | -0.02(-0.12%) |
Sep 21, 2012 | 13.72 | 13.72 | 13.64 | 13.64 | 25,045 | +0.01(+0.04%) |
Sep 20, 2012 | 13.56 | 13.64 | 13.56 | 13.63 | 13,742 | -0.04(-0.27%) |
Sep 19, 2012 | 13.63 | 13.67 | 13.61 | 13.67 | 6,857 | +0.08(+0.59%) |
Sep 18, 2012 | 13.62 | 13.63 | 13.59 | 13.59 | 7,769 | -0.02(-0.17%) |
Sep 17, 2012 | 13.66 | 13.67 | 13.61 | 13.61 | 26,439 | -0.11(-0.80%) |
Sep 14, 2012 | 13.74 | 13.83 | 13.72 | 13.72 | 47,348 | +0.05(+0.33%) |
Sep 13, 2012 | 13.43 | 13.70 | 13.42 | 13.68 | 20,951 | +0.24(+1.76%) |
Sep 12, 2012 | 13.48 | 13.48 | 13.42 | 13.44 | 17,608 | +0.02(+0.14%) |
Sep 11, 2012 | 13.35 | 13.42 | 13.35 | 13.42 | 24,348 | +0.02(+0.17%) |
Sep 07, 2012 | 13.40 | 13.40 | 13.40 | 13.40 | 3,199 | +0.08(+0.63%) |
Sep 06, 2012 | 13.12 | 13.32 | 13.12 | 13.31 | 54,947 | +0.25(+1.91%) |
Sep 05, 2012 | 13.00 | 13.08 | 13.00 | 13.06 | 31,798 | -0.02(-0.13%) |