Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 13.25 | 13.27 | 13.17 | 13.21 | 165,597 | +0.02(+0.17%) |
Oct 26, 2012 | 13.19 | 13.19 | 13.19 | 13.19 | 91,767 | -0.02(-0.17%) |
Oct 25, 2012 | 13.22 | 13.23 | 13.12 | 13.21 | 133,862 | +0.08(+0.58%) |
Oct 24, 2012 | 13.20 | 13.24 | 13.13 | 13.14 | 97,051 | -0.04(-0.29%) |
Oct 23, 2012 | 13.23 | 13.23 | 13.11 | 13.18 | 207,756 | -0.19(-1.43%) |
Oct 19, 2012 | 13.49 | 13.49 | 13.33 | 13.37 | 165,532 | -0.16(-1.19%) |
Oct 18, 2012 | 13.48 | 13.54 | 13.48 | 13.53 | 69,299 | +0.02(+0.17%) |
Oct 17, 2012 | 13.45 | 13.51 | 13.44 | 13.51 | 186,274 | +0.08(+0.63%) |
Oct 16, 2012 | 13.38 | 13.43 | 13.37 | 13.42 | 130,727 | +0.11(+0.81%) |
Oct 15, 2012 | 13.25 | 13.31 | 13.21 | 13.31 | 176,305 | +0.09(+0.70%) |
Oct 12, 2012 | 13.29 | 13.31 | 13.20 | 13.22 | 133,810 | -0.03(-0.23%) |
Oct 11, 2012 | 13.27 | 13.34 | 13.25 | 13.25 | 54,479 | +0.01(+0.10%) |
Oct 10, 2012 | 13.32 | 13.32 | 13.22 | 13.24 | 228,433 | -0.07(-0.50%) |
Oct 09, 2012 | 13.42 | 13.42 | 13.31 | 13.31 | 131,990 | -0.12(-0.91%) |
Oct 08, 2012 | 13.43 | 13.44 | 13.38 | 13.43 | 201,036 | -0.02(-0.17%) |
Oct 05, 2012 | 13.47 | 13.51 | 13.42 | 13.45 | 61,576 | +0.05(+0.40%) |
Oct 04, 2012 | 13.38 | 13.43 | 13.37 | 13.40 | 205,355 | +0.06(+0.46%) |
Oct 03, 2012 | 13.33 | 13.38 | 13.29 | 13.34 | 133,037 | +0.02(+0.17%) |
Oct 02, 2012 | 13.34 | 13.34 | 13.27 | 13.31 | 86,748 | +0.02(+0.12%) |
Oct 01, 2012 | 13.34 | 13.37 | 13.28 | 13.30 | 222,828 | +0.00(+0.00%) |
Sep 28, 2012 | 13.31 | 13.32 | 13.21 | 13.30 | 119,038 | -0.04(-0.29%) |
Sep 27, 2012 | 13.34 | 13.36 | 13.25 | 13.34 | 89,856 | +0.04(+0.29%) |
Sep 26, 2012 | 13.31 | 13.35 | 13.27 | 13.30 | 178,187 | -0.04(-0.29%) |
Sep 25, 2012 | 13.45 | 13.46 | 13.33 | 13.34 | 118,781 | -0.08(-0.63%) |
Sep 24, 2012 | 13.31 | 13.44 | 13.31 | 13.42 | 170,219 | +0.02(+0.17%) |
Sep 21, 2012 | 13.46 | 13.46 | 13.38 | 13.40 | 278,146 | +0.03(+0.20%) |
Sep 20, 2012 | 13.33 | 13.38 | 13.30 | 13.37 | 81,445 | +0.00(+0.00%) |
Sep 19, 2012 | 13.39 | 13.39 | 13.34 | 13.37 | 206,589 | +0.02(+0.11%) |
Sep 18, 2012 | 13.36 | 13.37 | 13.30 | 13.36 | 93,549 | -0.01(-0.06%) |
Sep 17, 2012 | 13.41 | 13.43 | 13.33 | 13.36 | 93,006 | -0.04(-0.28%) |
Sep 14, 2012 | 13.42 | 13.48 | 13.36 | 13.40 | 346,287 | +0.02(+0.17%) |
Sep 13, 2012 | 13.23 | 13.40 | 13.21 | 13.38 | 374,448 | +0.14(+1.09%) |
Sep 12, 2012 | 13.26 | 13.27 | 13.19 | 13.23 | 73,653 | +0.02(+0.17%) |
Sep 11, 2012 | 13.23 | 13.27 | 13.21 | 13.21 | 126,493 | +0.00(+0.00%) |
Sep 10, 2012 | 13.23 | 13.25 | 13.20 | 13.21 | 81,978 | -0.02(-0.17%) |
Sep 07, 2012 | 13.24 | 13.26 | 13.21 | 13.23 | 134,805 | -0.02(-0.11%) |
Sep 06, 2012 | 13.08 | 13.26 | 13.08 | 13.25 | 79,525 | +0.21(+1.57%) |
Sep 05, 2012 | 13.08 | 13.08 | 13.01 | 13.04 | 53,977 | -0.03(-0.23%) |
Sep 04, 2012 | 13.04 | 13.11 | 12.98 | 13.08 | 99,800 | +0.02(+0.12%) |
Aug 31, 2012 | 13.08 | 13.11 | 13.01 | 13.06 | 297,893 | +0.03(+0.23%) |
Aug 30, 2012 | 13.10 | 13.10 | 12.99 | 13.03 | 119,604 | -0.08(-0.58%) |
Aug 29, 2012 | 13.10 | 13.12 | 13.06 | 13.11 | 83,580 | +0.01(+0.06%) |
Aug 27, 2012 | 13.12 | 13.14 | 13.08 | 13.10 | 93,949 | +0.00(+0.00%) |
Aug 24, 2012 | 13.01 | 13.11 | 13.00 | 13.10 | 80,758 | +0.06(+0.47%) |
Aug 23, 2012 | 13.11 | 13.11 | 12.99 | 13.04 | 112,237 | -0.08(-0.64%) |
Aug 22, 2012 | 13.11 | 13.14 | 13.07 | 13.12 | 129,502 | -0.03(-0.23%) |
Aug 21, 2012 | 13.20 | 13.26 | 13.13 | 13.15 | 390,885 | -0.02(-0.17%) |
Aug 20, 2012 | 13.15 | 13.20 | 13.14 | 13.17 | 381,070 | -0.04(-0.29%) |
Aug 17, 2012 | 13.20 | 13.22 | 13.17 | 13.21 | 204,301 | +0.02(+0.17%) |
Aug 16, 2012 | 13.14 | 13.20 | 13.11 | 13.19 | 176,706 | +0.05(+0.35%) |
Aug 15, 2012 | 13.12 | 13.14 | 13.10 | 13.14 | 136,401 | +0.01(+0.06%) |
Aug 14, 2012 | 13.15 | 13.16 | 13.10 | 13.14 | 79,199 | +0.02(+0.17%) |
Aug 13, 2012 | 13.14 | 13.14 | 13.05 | 13.11 | 108,682 | -0.03(-0.23%) |
Aug 10, 2012 | 13.08 | 13.15 | 13.04 | 13.14 | 86,118 | +0.05(+0.35%) |
Aug 09, 2012 | 13.12 | 13.13 | 13.06 | 13.10 | 68,942 | -0.02(-0.17%) |
Aug 08, 2012 | 13.07 | 13.12 | 13.03 | 13.12 | 159,023 | +0.06(+0.47%) |
Aug 07, 2012 | 13.09 | 13.13 | 13.06 | 13.06 | 171,868 | +0.02(+0.12%) |
Aug 06, 2012 | 13.04 | 13.10 | 13.04 | 13.04 | 114,471 | +0.02(+0.18%) |
Aug 03, 2012 | 12.99 | 13.06 | 12.99 | 13.02 | 88,573 | +0.21(+1.60%) |
Aug 02, 2012 | 12.89 | 12.90 | 12.75 | 12.82 | 194,878 | -0.11(-0.88%) |