Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 13.74 | 13.75 | 13.63 | 13.63 | 9,861 | -0.02(-0.15%) |
Sep 27, 2012 | 13.60 | 13.65 | 13.59 | 13.65 | 4,451 | +0.02(+0.15%) |
Sep 26, 2012 | 13.49 | 13.63 | 13.49 | 13.63 | 4,590 | +0.14(+1.04%) |
Sep 25, 2012 | 13.44 | 13.53 | 13.41 | 13.49 | 23,650 | +0.07(+0.52%) |
Sep 24, 2012 | 13.37 | 13.42 | 13.13 | 13.42 | 11,804 | +0.09(+0.68%) |
Sep 21, 2012 | 13.33 | 13.37 | 13.30 | 13.33 | 9,928 | +0.12(+0.91%) |
Sep 20, 2012 | 13.32 | 13.32 | 13.21 | 13.21 | 5,934 | -0.03(-0.23%) |
Sep 19, 2012 | 13.25 | 13.25 | 13.24 | 13.24 | 5,485 | +0.01(+0.07%) |
Sep 18, 2012 | 13.27 | 13.28 | 13.23 | 13.23 | 3,403 | +0.00(+0.00%) |
Sep 17, 2012 | 13.43 | 13.43 | 13.23 | 13.23 | 2,088 | -0.07(-0.53%) |
Sep 14, 2012 | 13.38 | 13.46 | 13.30 | 13.30 | 2,813 | -0.06(-0.45%) |
Sep 13, 2012 | 13.29 | 13.38 | 13.29 | 13.36 | 3,079 | +0.11(+0.84%) |
Sep 12, 2012 | 13.20 | 13.31 | 13.20 | 13.25 | 14,885 | +0.05(+0.37%) |
Sep 11, 2012 | 13.19 | 13.20 | 13.19 | 13.20 | 3,717 | +0.06(+0.46%) |
Sep 10, 2012 | 13.21 | 13.23 | 13.12 | 13.14 | 4,244 | +0.02(+0.15%) |
Sep 07, 2012 | 13.24 | 13.24 | 13.12 | 13.12 | 9,779 | -0.12(-0.91%) |
Sep 06, 2012 | 13.30 | 13.30 | 13.13 | 13.24 | 18,991 | +0.08(+0.61%) |
Sep 05, 2012 | 13.33 | 13.33 | 13.11 | 13.16 | 9,450 | +0.03(+0.23%) |
Sep 04, 2012 | 13.32 | 13.32 | 13.09 | 13.13 | 10,671 | +0.01(+0.08%) |
Aug 31, 2012 | 13.13 | 13.14 | 13.05 | 13.12 | 4,918 | -0.02(-0.15%) |
Aug 30, 2012 | 13.13 | 13.14 | 13.03 | 13.14 | 2,730 | +0.04(+0.31%) |
Aug 29, 2012 | 13.14 | 13.14 | 13.00 | 13.10 | 3,967 | +0.01(+0.08%) |
Aug 27, 2012 | 12.89 | 13.09 | 12.89 | 13.09 | 2,937 | +0.14(+1.08%) |
Aug 24, 2012 | 13.05 | 13.05 | 12.86 | 12.95 | 12,263 | -0.10(-0.77%) |
Aug 23, 2012 | 12.96 | 13.12 | 12.86 | 13.05 | 23,245 | +0.14(+1.08%) |
Aug 22, 2012 | 13.02 | 13.02 | 12.90 | 12.91 | 8,351 | -0.14(-1.07%) |
Aug 21, 2012 | 13.00 | 13.10 | 12.97 | 13.05 | 19,156 | +0.02(+0.15%) |
Aug 20, 2012 | 13.19 | 13.26 | 12.94 | 13.03 | 38,632 | -0.23(-1.73%) |
Aug 17, 2012 | 13.26 | 13.26 | 13.19 | 13.26 | 3,049 | +0.00(+0.00%) |
Aug 16, 2012 | 13.26 | 13.26 | 13.17 | 13.26 | 4,464 | +0.09(+0.68%) |
Aug 15, 2012 | 13.17 | 13.31 | 13.17 | 13.17 | 11,177 | -0.11(-0.86%) |
Aug 14, 2012 | 13.15 | 13.31 | 13.13 | 13.28 | 4,954 | +0.13(+1.02%) |
Aug 13, 2012 | 13.25 | 13.25 | 13.06 | 13.15 | 18,326 | +0.02(+0.15%) |
Aug 10, 2012 | 13.14 | 13.22 | 13.13 | 13.13 | 3,654 | -0.07(-0.53%) |
Aug 09, 2012 | 13.28 | 13.28 | 13.20 | 13.20 | 5,409 | -0.01(-0.08%) |
Aug 08, 2012 | 13.22 | 13.24 | 13.15 | 13.21 | 2,958 | +0.08(+0.61%) |
Aug 07, 2012 | 13.27 | 13.27 | 13.13 | 13.13 | 5,601 | -0.01(-0.08%) |
Aug 06, 2012 | 13.13 | 13.14 | 13.13 | 13.14 | 2,570 | +0.01(+0.08%) |
Aug 03, 2012 | 13.27 | 13.28 | 13.13 | 13.13 | 5,983 | +0.00(+0.00%) |
Aug 02, 2012 | 13.35 | 13.35 | 13.13 | 13.13 | 6,009 | -0.07(-0.53%) |
Aug 01, 2012 | 13.25 | 13.33 | 13.20 | 13.20 | 18,442 | -0.06(-0.45%) |
Jul 31, 2012 | 13.32 | 13.32 | 13.25 | 13.26 | 4,779 | +0.01(+0.08%) |
Jul 30, 2012 | 13.25 | 13.26 | 13.25 | 13.25 | 4,828 | +0.00(+0.00%) |
Jul 27, 2012 | 13.25 | 13.29 | 13.25 | 13.25 | 5,803 | +0.00(+0.00%) |
Jul 26, 2012 | 13.25 | 13.29 | 13.25 | 13.25 | 6,726 | +0.00(+0.00%) |
Jul 25, 2012 | 13.25 | 13.29 | 13.25 | 13.25 | 4,388 | +0.00(+0.00%) |
Jul 24, 2012 | 13.28 | 13.29 | 13.20 | 13.25 | 10,278 | -0.04(-0.30%) |
Jul 23, 2012 | 13.34 | 13.34 | 13.29 | 13.29 | 4,268 | +0.10(+0.76%) |
Jul 20, 2012 | 13.21 | 13.25 | 13.19 | 13.19 | 4,049 | -0.16(-1.20%) |
Jul 19, 2012 | 13.35 | 13.35 | 13.34 | 13.35 | 8,082 | +0.01(+0.07%) |
Jul 18, 2012 | 13.25 | 13.35 | 13.25 | 13.34 | 2,870 | +0.06(+0.45%) |
Jul 17, 2012 | 13.29 | 13.30 | 13.28 | 13.28 | 1,594 | -0.02(-0.15%) |
Jul 16, 2012 | 13.35 | 13.35 | 13.30 | 13.30 | 1,614 | -0.05(-0.37%) |
Jul 13, 2012 | 13.34 | 13.35 | 13.25 | 13.35 | 4,466 | +0.13(+0.98%) |
Jul 12, 2012 | 13.40 | 13.40 | 13.22 | 13.22 | 5,716 | +0.01(+0.08%) |
Jul 11, 2012 | 13.25 | 13.45 | 13.01 | 13.21 | 13,552 | -0.01(-0.08%) |
Jul 10, 2012 | 13.12 | 13.22 | 13.12 | 13.22 | 2,336 | +0.13(+0.99%) |
Jul 09, 2012 | 12.99 | 13.09 | 12.99 | 13.09 | 1,538 | +0.10(+0.77%) |
Jul 06, 2012 | 13.01 | 13.01 | 12.99 | 12.99 | 6,502 | +0.00(+0.00%) |
Jul 05, 2012 | 13.00 | 13.00 | 12.93 | 12.99 | 4,738 | +0.05(+0.39%) |
Jul 03, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 609 | +0.03(+0.23%) |