Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.46 | 13.46 | 13.44 | 13.44 | 1,981 | -0.02(-0.14%) |
Nov 29, 2012 | 13.46 | 13.46 | 13.46 | 13.46 | 988 | +0.11(+0.85%) |
Nov 28, 2012 | 13.28 | 13.34 | 13.28 | 13.34 | 9,997 | +0.05(+0.36%) |
Nov 27, 2012 | 13.35 | 13.35 | 13.29 | 13.29 | 2,085 | -0.01(-0.05%) |
Nov 26, 2012 | 13.32 | 13.33 | 13.30 | 13.30 | 14,900 | +0.15(+1.14%) |
Nov 20, 2012 | 13.16 | 13.15 | 13.15 | 13.15 | 4,942 | +0.02(+0.17%) |
Nov 19, 2012 | 13.13 | 13.13 | 13.13 | 13.13 | 528 | +0.23(+1.77%) |
Nov 16, 2012 | 12.84 | 12.90 | 12.84 | 12.90 | 1,606 | +0.05(+0.40%) |
Nov 15, 2012 | 12.90 | 12.90 | 12.79 | 12.85 | 10,116 | -0.01(-0.12%) |
Nov 14, 2012 | 13.07 | 13.07 | 12.86 | 12.86 | 15,300 | -0.25(-1.94%) |
Nov 13, 2012 | 13.12 | 13.12 | 13.12 | 13.12 | 494 | +0.02(+0.15%) |
Nov 12, 2012 | 13.10 | 13.11 | 13.10 | 13.10 | 5,658 | -0.01(-0.05%) |
Nov 09, 2012 | 13.16 | 13.16 | 13.10 | 13.10 | 4,131 | -0.14(-1.05%) |
Nov 08, 2012 | 13.24 | 13.24 | 13.24 | 13.24 | 988 | -0.03(-0.23%) |
Nov 07, 2012 | 13.27 | 13.27 | 13.27 | 13.27 | 632 | -0.28(-2.08%) |
Nov 06, 2012 | 13.49 | 13.59 | 13.49 | 13.56 | 7,462 | +0.13(+0.99%) |
Nov 05, 2012 | 13.40 | 13.42 | 13.39 | 13.42 | 23,232 | -0.02(-0.17%) |
Nov 02, 2012 | 13.60 | 13.60 | 13.43 | 13.45 | 21,873 | -0.06(-0.43%) |
Nov 01, 2012 | 13.51 | 13.51 | 13.50 | 13.50 | 2,060 | +0.15(+1.11%) |
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%) |