Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 12.99 | 13.07 | 12.98 | 13.03 | 74,417 | -0.03(-0.23%) |
Aug 31, 2012 | 13.12 | 13.12 | 13.04 | 13.05 | 4,333 | +0.08(+0.62%) |
Aug 30, 2012 | 12.98 | 13.00 | 12.97 | 12.97 | 8,128 | -0.10(-0.76%) |
Aug 29, 2012 | 13.07 | 13.11 | 13.07 | 13.07 | 83,748 | -0.01(-0.04%) |
Aug 27, 2012 | 13.12 | 13.12 | 13.06 | 13.08 | 14,387 | +0.02(+0.16%) |
Aug 24, 2012 | 12.97 | 13.06 | 12.97 | 13.06 | 2,996 | +0.05(+0.39%) |
Aug 23, 2012 | 13.07 | 13.07 | 13.01 | 13.01 | 7,502 | -0.10(-0.80%) |
Aug 22, 2012 | 13.11 | 13.12 | 13.06 | 13.11 | 32,299 | -0.12(-0.92%) |
Aug 21, 2012 | 13.18 | 13.23 | 13.18 | 13.23 | 5,468 | +0.09(+0.65%) |
Aug 20, 2012 | 13.14 | 13.16 | 13.12 | 13.15 | 10,589 | -0.00(-0.02%) |
Aug 17, 2012 | 13.15 | 13.15 | 13.14 | 13.15 | 5,626 | +0.04(+0.29%) |
Aug 16, 2012 | 13.11 | 13.15 | 13.10 | 13.11 | 59,067 | +0.06(+0.49%) |
Aug 15, 2012 | 13.04 | 13.05 | 13.04 | 13.05 | 2,895 | +0.04(+0.29%) |
Aug 14, 2012 | 13.10 | 13.10 | 13.01 | 13.01 | 7,109 | +0.00(+0.00%) |
Aug 13, 2012 | 13.00 | 13.03 | 12.98 | 13.01 | 3,771 | -0.01(-0.06%) |
Aug 10, 2012 | 12.98 | 13.03 | 12.98 | 13.02 | 80,234 | +0.01(+0.10%) |
Aug 09, 2012 | 13.03 | 13.03 | 13.01 | 13.01 | 3,191 | -0.01(-0.08%) |
Aug 08, 2012 | 12.99 | 13.02 | 12.99 | 13.02 | 2,060 | +0.04(+0.29%) |
Aug 07, 2012 | 12.95 | 13.01 | 12.95 | 12.98 | 48,650 | +0.03(+0.25%) |
Aug 06, 2012 | 12.92 | 12.95 | 12.92 | 12.95 | 102,226 | +0.06(+0.50%) |
Aug 03, 2012 | 12.88 | 12.88 | 12.88 | 12.88 | 2,037 | +0.23(+1.83%) |
Aug 02, 2012 | 12.63 | 12.65 | 12.63 | 12.65 | 3,191 | -0.05(-0.37%) |