Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.19 | 13.23 | 13.19 | 13.23 | 2,171 | +0.01(+0.10%) |
Nov 29, 2012 | 13.22 | 13.25 | 13.21 | 13.22 | 10,024 | +0.12(+0.89%) |
Nov 28, 2012 | 13.01 | 13.13 | 12.99 | 13.10 | 17,758 | +0.04(+0.30%) |
Nov 27, 2012 | 13.11 | 13.16 | 13.06 | 13.06 | 7,450 | -0.05(-0.34%) |
Nov 26, 2012 | 13.10 | 13.12 | 13.06 | 13.10 | 12,177 | +0.12(+0.95%) |
Nov 21, 2012 | 12.98 | 12.98 | 12.98 | 12.98 | 1,117 | +0.05(+0.35%) |
Nov 20, 2012 | 12.89 | 12.97 | 12.89 | 12.94 | 5,137 | -0.02(-0.12%) |
Nov 19, 2012 | 12.91 | 12.95 | 12.90 | 12.95 | 8,676 | +0.26(+2.05%) |
Nov 16, 2012 | 12.61 | 12.70 | 12.57 | 12.69 | 8,568 | +0.04(+0.34%) |
Nov 15, 2012 | 12.69 | 12.69 | 12.62 | 12.65 | 5,613 | -0.07(-0.57%) |
Nov 14, 2012 | 12.80 | 12.80 | 12.72 | 12.72 | 1,415 | -0.13(-1.05%) |
Nov 13, 2012 | 12.94 | 12.97 | 12.86 | 12.86 | 13,999 | -0.08(-0.60%) |
Nov 12, 2012 | 12.95 | 12.95 | 12.89 | 12.93 | 5,386 | -0.02(-0.19%) |
Nov 09, 2012 | 12.86 | 12.99 | 12.82 | 12.96 | 12,490 | +0.03(+0.25%) |
Nov 08, 2012 | 13.09 | 13.09 | 12.93 | 12.93 | 7,163 | -0.13(-0.98%) |
Nov 07, 2012 | 13.15 | 13.15 | 13.05 | 13.05 | 15,198 | -0.34(-2.55%) |
Nov 06, 2012 | 13.30 | 13.41 | 13.26 | 13.40 | 6,895 | +0.13(+0.99%) |
Nov 05, 2012 | 13.26 | 13.26 | 13.26 | 13.26 | 1,862 | +0.01(+0.10%) |
Nov 02, 2012 | 13.34 | 13.34 | 13.25 | 13.25 | 1,754 | -0.11(-0.82%) |
Nov 01, 2012 | 13.33 | 13.36 | 13.33 | 13.36 | 5,528 | +0.19(+1.48%) |
Oct 31, 2012 | 13.25 | 13.25 | 13.17 | 13.17 | 4,965 | +0.02(+0.18%) |
Oct 26, 2012 | 13.16 | 13.14 | 13.14 | 13.14 | 2,980 | -0.06(-0.45%) |
Oct 25, 2012 | 13.24 | 13.24 | 13.20 | 13.20 | 4,012 | +0.03(+0.27%) |
Oct 24, 2012 | 13.22 | 13.23 | 13.17 | 13.17 | 6,910 | -0.09(-0.65%) |
Oct 23, 2012 | 13.17 | 13.25 | 13.17 | 13.25 | 3,430 | -0.16(-1.18%) |
Oct 19, 2012 | 13.54 | 13.54 | 13.39 | 13.41 | 14,547 | -0.20(-1.50%) |
Oct 18, 2012 | 13.60 | 13.65 | 13.60 | 13.62 | 16,156 | -0.02(-0.13%) |
Oct 17, 2012 | 13.56 | 13.63 | 13.56 | 13.63 | 47,634 | +0.09(+0.64%) |
Oct 16, 2012 | 13.53 | 13.56 | 13.53 | 13.55 | 3,140 | +0.16(+1.20%) |
Oct 15, 2012 | 13.40 | 13.40 | 13.39 | 13.39 | 1,117 | +0.06(+0.48%) |
Oct 12, 2012 | 13.37 | 13.37 | 13.32 | 13.32 | 3,464 | -0.10(-0.74%) |
Oct 11, 2012 | 13.42 | 13.42 | 13.42 | 13.42 | 1,061 | +0.05(+0.38%) |
Oct 10, 2012 | 13.43 | 13.43 | 13.35 | 13.37 | 4,608 | -0.10(-0.78%) |
Oct 09, 2012 | 13.56 | 13.56 | 13.48 | 13.48 | 4,321 | -0.09(-0.65%) |
Oct 08, 2012 | 13.58 | 13.58 | 13.56 | 13.56 | 105,476 | -0.02(-0.18%) |
Oct 05, 2012 | 13.71 | 13.71 | 13.59 | 13.59 | 8,299 | -0.02(-0.12%) |
Oct 04, 2012 | 13.62 | 13.62 | 13.60 | 13.60 | 2,276 | +0.09(+0.68%) |
Oct 03, 2012 | 13.47 | 13.51 | 13.45 | 13.51 | 2,998 | +0.06(+0.46%) |
Oct 02, 2012 | 13.44 | 13.49 | 13.40 | 13.45 | 9,760 | +0.01(+0.10%) |
Oct 01, 2012 | 13.48 | 13.54 | 13.44 | 13.44 | 7,480 | +0.03(+0.20%) |
Sep 28, 2012 | 13.36 | 13.42 | 13.36 | 13.41 | 13,332 | -0.05(-0.36%) |
Sep 27, 2012 | 13.40 | 13.48 | 13.39 | 13.46 | 7,547 | +0.11(+0.82%) |
Sep 26, 2012 | 13.40 | 13.40 | 13.33 | 13.35 | 5,137 | -0.11(-0.82%) |
Sep 25, 2012 | 13.57 | 13.57 | 13.46 | 13.46 | 912 | -0.11(-0.79%) |
Sep 24, 2012 | 13.52 | 13.58 | 13.52 | 13.57 | 49,124 | -0.02(-0.16%) |
Sep 21, 2012 | 13.68 | 13.68 | 13.59 | 13.59 | 11,068 | +0.01(+0.06%) |
Sep 20, 2012 | 13.53 | 13.60 | 13.50 | 13.58 | 13,113 | -0.02(-0.12%) |
Sep 19, 2012 | 13.67 | 13.67 | 13.57 | 13.60 | 23,639 | +0.02(+0.12%) |
Sep 18, 2012 | 13.59 | 13.60 | 13.56 | 13.58 | 23,856 | -0.03(-0.24%) |
Sep 17, 2012 | 13.66 | 13.66 | 13.60 | 13.61 | 17,391 | -0.03(-0.23%) |
Sep 14, 2012 | 13.68 | 13.71 | 13.64 | 13.64 | 94,865 | +0.07(+0.53%) |
Sep 13, 2012 | 13.38 | 13.60 | 13.38 | 13.57 | 242,572 | +0.20(+1.52%) |
Sep 12, 2012 | 13.38 | 13.38 | 13.37 | 13.37 | 2,696 | +0.04(+0.28%) |
Sep 11, 2012 | 13.36 | 13.36 | 13.32 | 13.33 | 364,939 | +0.01(+0.08%) |
Sep 10, 2012 | 13.35 | 13.35 | 13.32 | 13.32 | 2,468 | +0.04(+0.32%) |
Sep 06, 2012 | 13.29 | 13.28 | 13.28 | 13.28 | 6,367 | +0.26(+2.01%) |
Sep 05, 2012 | 13.04 | 13.05 | 13.02 | 13.02 | 13,649 | -0.01(-0.06%) |