Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.42 | 13.42 | 13.36 | 13.36 | 8,386 | +0.04(+0.32%) |
Oct 26, 2012 | 13.31 | 13.31 | 13.31 | 13.31 | 2,471 | -0.01(-0.11%) |
Oct 25, 2012 | 13.42 | 13.42 | 13.33 | 13.33 | 1,482 | -0.02(-0.18%) |
Oct 24, 2012 | 13.35 | 13.35 | 13.35 | 13.35 | 1,482 | -0.03(-0.24%) |
Oct 23, 2012 | 13.38 | 13.38 | 13.38 | 13.38 | 1,482 | -0.16(-1.18%) |
Oct 19, 2012 | 13.63 | 13.63 | 13.54 | 13.54 | 7,017 | -0.25(-1.80%) |
Oct 18, 2012 | 13.81 | 13.82 | 13.76 | 13.79 | 3,993 | -0.03(-0.21%) |
Oct 17, 2012 | 13.82 | 13.82 | 13.82 | 13.82 | 2,629 | +0.14(+1.02%) |
Oct 16, 2012 | 13.68 | 13.68 | 13.68 | 13.68 | 494 | +0.07(+0.55%) |
Oct 15, 2012 | 13.61 | 13.61 | 13.61 | 13.61 | 1,334 | +0.03(+0.25%) |
Oct 12, 2012 | 13.57 | 13.57 | 13.57 | 13.57 | 780 | -0.04(-0.30%) |
Oct 10, 2012 | 13.63 | 13.61 | 13.61 | 13.61 | 1,482 | -0.05(-0.34%) |
Oct 09, 2012 | 13.66 | 13.66 | 13.66 | 13.66 | 4,418 | -0.09(-0.65%) |
Oct 08, 2012 | 13.75 | 13.75 | 13.75 | 13.75 | 494 | -0.05(-0.35%) |
Oct 05, 2012 | 13.89 | 13.89 | 13.80 | 13.80 | 6,004 | +0.01(+0.06%) |
Oct 04, 2012 | 13.79 | 13.79 | 13.79 | 13.79 | 978 | +0.09(+0.68%) |
Oct 03, 2012 | 13.69 | 13.74 | 13.67 | 13.70 | 14,065 | +0.07(+0.49%) |
Oct 02, 2012 | 13.71 | 13.71 | 13.63 | 13.63 | 4,754 | -0.01(-0.09%) |
Oct 01, 2012 | 13.75 | 13.75 | 13.64 | 13.64 | 2,999 | +0.02(+0.15%) |
Sep 28, 2012 | 13.61 | 13.62 | 13.61 | 13.62 | 1,329 | -0.07(-0.55%) |
Sep 27, 2012 | 13.70 | 13.70 | 13.70 | 13.70 | 1,097 | +0.14(+1.06%) |
Sep 26, 2012 | 13.55 | 13.55 | 13.55 | 13.55 | 1,235 | -0.07(-0.55%) |
Sep 25, 2012 | 13.78 | 13.82 | 13.63 | 13.63 | 13,951 | -0.15(-1.06%) |
Sep 24, 2012 | 13.73 | 13.77 | 13.73 | 13.77 | 4,171 | -0.06(-0.45%) |
Sep 21, 2012 | 13.84 | 13.84 | 13.84 | 13.84 | 2,945 | +0.00(+0.03%) |
Sep 19, 2012 | 13.84 | 13.83 | 13.83 | 13.83 | 1,987 | +0.04(+0.27%) |
Sep 18, 2012 | 13.81 | 13.81 | 13.77 | 13.79 | 5,156 | -0.04(-0.27%) |
Sep 17, 2012 | 13.83 | 13.83 | 13.83 | 13.83 | 5,777 | -0.04(-0.25%) |
Sep 14, 2012 | 13.90 | 13.90 | 13.86 | 13.87 | 2,980 | +0.06(+0.44%) |
Sep 13, 2012 | 13.59 | 13.82 | 13.59 | 13.81 | 8,604 | +0.21(+1.57%) |
Sep 12, 2012 | 13.57 | 13.59 | 13.57 | 13.59 | 2,861 | +0.03(+0.21%) |
Sep 11, 2012 | 13.53 | 13.57 | 13.53 | 13.57 | 4,595 | -0.02(-0.17%) |
Sep 07, 2012 | 13.58 | 13.59 | 13.59 | 13.59 | 14,406 | +0.05(+0.37%) |
Sep 06, 2012 | 13.40 | 13.54 | 13.40 | 13.54 | 25,202 | +0.23(+1.72%) |
Sep 05, 2012 | 13.31 | 13.31 | 13.31 | 13.31 | 1,187 | +0.09(+0.72%) |
Sep 04, 2012 | 13.21 | 13.21 | 13.21 | 13.21 | 496 | -0.09(-0.65%) |
Aug 31, 2012 | 13.32 | 13.32 | 13.29 | 13.30 | 2,295 | +0.07(+0.50%) |
Aug 30, 2012 | 13.22 | 13.23 | 13.22 | 13.23 | 1,937 | -0.11(-0.81%) |
Aug 29, 2012 | 13.29 | 13.34 | 13.29 | 13.34 | 8,057 | +0.03(+0.21%) |
Aug 27, 2012 | 13.34 | 13.34 | 13.31 | 13.31 | 1,028 | -0.00(-0.01%) |
Aug 24, 2012 | 13.30 | 13.32 | 13.30 | 13.32 | 2,583 | +0.08(+0.62%) |
Aug 23, 2012 | 13.27 | 13.30 | 13.23 | 13.23 | 10,929 | -0.12(-0.87%) |
Aug 22, 2012 | 13.31 | 13.35 | 13.31 | 13.35 | 993 | -0.01(-0.04%) |
Aug 21, 2012 | 13.45 | 13.45 | 13.36 | 13.36 | 3,050 | -0.02(-0.13%) |
Aug 20, 2012 | 13.35 | 13.37 | 13.35 | 13.37 | 5,300 | -0.00(-0.00%) |
Aug 17, 2012 | 13.37 | 13.37 | 13.37 | 13.37 | 1,987 | +0.12(+0.89%) |
Aug 15, 2012 | 13.25 | 13.26 | 13.26 | 13.26 | 1,490 | +0.00(+0.02%) |
Aug 14, 2012 | 13.27 | 13.27 | 13.25 | 13.25 | 4,471 | +0.05(+0.35%) |
Aug 11, 2012 | 13.21 | 13.21 | 13.21 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 13.21 | 13.21 | 13.21 | 13.21 | 5,285 | -0.02(-0.18%) |
Aug 09, 2012 | 13.23 | 13.23 | 13.23 | 13.23 | 496 | +0.04(+0.29%) |
Aug 08, 2012 | 13.19 | 13.19 | 13.19 | 13.19 | 1,321 | +0.04(+0.31%) |
Aug 06, 2012 | 13.17 | 13.15 | 13.15 | 13.15 | 4,471 | +0.06(+0.45%) |
Aug 03, 2012 | 13.03 | 13.10 | 13.03 | 13.09 | 3,388 | +0.28(+2.21%) |
Aug 02, 2012 | 12.85 | 12.85 | 12.81 | 12.81 | 10,208 | -0.18(-1.36%) |