Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2012 | 17.72 | 17.72 | 17.72 | 0 | -0.18(-1.01%) | |
Oct 25, 2012 | 17.95 | 17.95 | 17.90 | 17.90 | 1,000 | -0.05(-0.28%) |
Oct 24, 2012 | 17.95 | 17.95 | 17.95 | 17.95 | 150 | +0.00(+0.00%) |
Oct 23, 2012 | 17.85 | 17.95 | 17.85 | 17.95 | 572 | +0.00(+0.00%) |
Oct 17, 2012 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | -0.14(-0.77%) |
Oct 16, 2012 | 18.00 | 18.09 | 17.90 | 18.09 | 9,522 | +0.14(+0.78%) |
Oct 15, 2012 | 18.00 | 18.00 | 17.77 | 17.95 | 7,662 | -0.05(-0.28%) |
Oct 12, 2012 | 17.99 | 18.00 | 17.99 | 18.00 | 1,300 | +0.50(+2.86%) |
Oct 11, 2012 | 17.80 | 17.89 | 17.32 | 17.50 | 4,125 | -0.49(-2.72%) |
Oct 10, 2012 | 17.99 | 17.99 | 17.99 | 17.99 | 2,000 | +0.00(+0.00%) |
Oct 09, 2012 | 17.55 | 17.99 | 17.17 | 17.99 | 9,000 | +0.14(+0.78%) |
Oct 04, 2012 | 17.85 | 17.85 | 17.85 | 0 | -0.10(-0.56%) | |
Oct 03, 2012 | 17.65 | 18.06 | 17.65 | 17.95 | 3,235 | +0.45(+2.57%) |
Oct 01, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.00(+0.00%) |
Sep 28, 2012 | 16.93 | 17.50 | 16.93 | 17.50 | 3,252 | +0.00(+0.00%) |
Sep 27, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 500 | +0.13(+0.75%) |
Sep 26, 2012 | 16.91 | 17.37 | 16.91 | 17.37 | 515 | +0.00(+0.00%) |
Sep 25, 2012 | 17.29 | 17.37 | 16.90 | 17.37 | 1,770 | +0.08(+0.46%) |
Sep 24, 2012 | 17.29 | 17.29 | 17.29 | 17.29 | 255 | +0.29(+1.71%) |
Sep 21, 2012 | 17.00 | 17.00 | 17.00 | 17.00 | 1,000 | +0.00(+0.00%) |
Sep 20, 2012 | 16.70 | 17.25 | 16.70 | 17.00 | 5,200 | +0.00(+0.00%) |
Sep 19, 2012 | 17.00 | 17.00 | 17.00 | 17.00 | 1,375 | +0.30(+1.80%) |
Sep 17, 2012 | 16.70 | 16.70 | 16.70 | 0 | +0.00(+0.00%) | |
Sep 14, 2012 | 16.70 | 16.70 | 16.60 | 16.70 | 4,989 | +0.00(+0.00%) |
Sep 13, 2012 | 16.75 | 16.75 | 16.70 | 16.70 | 5,000 | +0.00(+0.00%) |
Sep 12, 2012 | 16.75 | 16.75 | 16.70 | 16.70 | 1,000 | +0.11(+0.66%) |
Sep 11, 2012 | 16.75 | 17.00 | 16.10 | 16.59 | 2,020 | -0.16(-0.96%) |
Sep 10, 2012 | 16.75 | 16.75 | 16.75 | 16.75 | 2,000 | -0.35(-2.05%) |
Sep 07, 2012 | 16.70 | 17.10 | 16.70 | 17.10 | 4,301 | +0.45(+2.70%) |
Sep 06, 2012 | 16.43 | 16.80 | 16.43 | 16.65 | 8,599 | +0.43(+2.65%) |
Sep 05, 2012 | 16.00 | 16.23 | 16.00 | 16.22 | 1,700 | +0.22(+1.37%) |
Sep 04, 2012 | 16.00 | 16.00 | 15.56 | 16.00 | 4,625 | +0.00(+0.00%) |
Aug 31, 2012 | 15.26 | 16.00 | 15.26 | 16.00 | 5,625 | +0.75(+4.92%) |
Aug 30, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 10,950 | +0.00(+0.00%) |
Aug 29, 2012 | 15.20 | 15.25 | 15.20 | 15.25 | 20,550 | +0.15(+0.99%) |
Aug 27, 2012 | 15.25 | 15.25 | 15.10 | 15.10 | 18,500 | -0.05(-0.33%) |
Aug 24, 2012 | 15.35 | 15.35 | 15.15 | 15.15 | 20,680 | -0.10(-0.66%) |
Aug 23, 2012 | 15.30 | 15.40 | 15.25 | 15.25 | 11,399 | -0.05(-0.33%) |
Aug 22, 2012 | 15.40 | 15.40 | 15.30 | 15.30 | 5,060 | -0.10(-0.65%) |
Aug 21, 2012 | 15.65 | 16.43 | 15.18 | 15.40 | 11,465 | +0.37(+2.46%) |
Aug 20, 2012 | 14.96 | 15.03 | 14.96 | 15.03 | 300 | +0.03(+0.20%) |
Aug 17, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 200 | +0.30(+2.04%) |
Aug 16, 2012 | 14.70 | 14.70 | 14.70 | 14.70 | 472 | -0.30(-2.00%) |
Aug 15, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 850 | +0.00(+0.00%) |
Aug 14, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 250 | +0.00(+0.00%) |
Aug 13, 2012 | 15.00 | 15.00 | 15.00 | 15.00 | 1,800 | -0.70(-4.46%) |
Aug 11, 2012 | 15.75 | 15.75 | 15.70 | 15.70 | 350 | +0.00(+0.00%) |
Aug 10, 2012 | 15.75 | 15.75 | 15.70 | 15.70 | 350 | -0.35(-2.18%) |
Aug 09, 2012 | 14.75 | 16.05 | 14.74 | 16.05 | 1,340 | +1.45(+9.93%) |
Aug 08, 2012 | 14.75 | 14.75 | 14.60 | 14.60 | 627 | -0.40(-2.67%) |
Aug 07, 2012 | 15.00 | 15.01 | 15.00 | 15.00 | 2,513 | +0.00(+0.00%) |
Aug 06, 2012 | 14.70 | 15.00 | 14.12 | 15.00 | 3,464 | +0.20(+1.35%) |
Aug 02, 2012 | 14.80 | 14.80 | 14.80 | 0 | -0.10(-0.67%) |