Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 12.96 | 13.03 | 12.86 | 13.03 | 3,989 | -0.47(-3.48%) |
Oct 26, 2012 | 13.50 | 13.50 | 13.50 | 0 | -0.10(-0.74%) | |
Oct 25, 2012 | 13.60 | 13.60 | 13.60 | 13.60 | 200 | -0.20(-1.45%) |
Oct 24, 2012 | 13.90 | 13.90 | 13.80 | 13.80 | 283 | -0.20(-1.43%) |
Oct 23, 2012 | 14.00 | 14.00 | 13.98 | 14.00 | 1,400 | -0.68(-4.63%) |
Oct 19, 2012 | 14.68 | 14.68 | 14.68 | 14.68 | 167 | -0.08(-0.54%) |
Oct 18, 2012 | 14.76 | 14.89 | 14.76 | 14.76 | 1,692 | -0.21(-1.40%) |
Oct 16, 2012 | 14.97 | 14.97 | 14.97 | 0 | +0.57(+3.96%) | |
Oct 15, 2012 | 14.40 | 14.40 | 14.40 | 14.40 | 1,033 | -0.10(-0.69%) |
Oct 12, 2012 | 14.32 | 14.50 | 14.32 | 14.50 | 2,135 | +0.26(+1.82%) |
Oct 11, 2012 | 14.24 | 14.24 | 14.24 | 14.24 | 498 | -0.16(-1.10%) |
Oct 09, 2012 | 14.40 | 14.40 | 14.40 | 0 | -0.15(-1.03%) | |
Oct 08, 2012 | 14.60 | 14.60 | 14.55 | 14.55 | 1,853 | -0.20(-1.36%) |
Oct 06, 2012 | 14.92 | 14.92 | 14.75 | 14.75 | 1,500 | +0.00(+0.00%) |
Oct 05, 2012 | 14.92 | 14.92 | 14.75 | 14.75 | 1,500 | -0.18(-1.21%) |
Oct 04, 2012 | 14.93 | 14.93 | 14.93 | 14.93 | 500 | +0.39(+2.68%) |
Oct 03, 2012 | 14.54 | 14.54 | 14.54 | 14.54 | 177 | -0.06(-0.41%) |
Oct 02, 2012 | 14.49 | 14.68 | 14.49 | 14.60 | 8,212 | +0.05(+0.34%) |
Oct 01, 2012 | 14.42 | 14.55 | 14.42 | 14.55 | 914 | +0.30(+2.11%) |
Sep 28, 2012 | 14.25 | 14.25 | 14.25 | 14.25 | 236 | -0.35(-2.40%) |
Sep 27, 2012 | 14.50 | 14.60 | 14.34 | 14.60 | 3,218 | -0.05(-0.34%) |
Sep 26, 2012 | 14.65 | 14.67 | 14.65 | 14.65 | 7,826 | -0.10(-0.68%) |
Sep 25, 2012 | 14.91 | 14.91 | 14.75 | 14.75 | 13,425 | -1.49(-9.17%) |
Sep 24, 2012 | 16.20 | 16.43 | 16.04 | 16.24 | 29,634 | -0.36(-2.17%) |
Sep 21, 2012 | 16.50 | 16.60 | 16.50 | 16.60 | 2,135 | +0.25(+1.53%) |
Sep 20, 2012 | 16.38 | 16.39 | 16.35 | 16.35 | 9,932 | -0.30(-1.80%) |
Sep 19, 2012 | 16.66 | 16.66 | 16.55 | 16.65 | 8,840 | +0.17(+1.03%) |
Sep 18, 2012 | 16.50 | 16.50 | 16.48 | 16.48 | 4,921 | -0.64(-3.74%) |
Sep 17, 2012 | 17.16 | 17.16 | 17.12 | 17.12 | 2,400 | -0.09(-0.52%) |
Sep 14, 2012 | 17.21 | 17.21 | 17.21 | 17.21 | 1,300 | +0.17(+1.00%) |
Sep 13, 2012 | 16.83 | 17.04 | 16.83 | 17.04 | 574 | +0.14(+0.83%) |
Sep 11, 2012 | 16.90 | 16.90 | 16.90 | 0 | +0.15(+0.90%) | |
Sep 07, 2012 | 16.75 | 16.75 | 16.75 | 0 | +0.42(+2.57%) | |
Sep 06, 2012 | 16.18 | 16.33 | 16.18 | 16.33 | 280 | +0.51(+3.22%) |
Sep 05, 2012 | 15.79 | 15.93 | 15.79 | 15.82 | 1,688 | -0.17(-1.06%) |
Sep 04, 2012 | 15.99 | 15.99 | 15.99 | 15.99 | 106 | +0.28(+1.78%) |
Aug 31, 2012 | 15.80 | 15.80 | 15.71 | 15.71 | 200 | -0.12(-0.76%) |
Aug 29, 2012 | 15.83 | 15.83 | 15.83 | 0 | +0.03(+0.19%) | |
Aug 24, 2012 | 15.80 | 15.80 | 15.80 | 0 | -0.17(-1.06%) | |
Aug 23, 2012 | 15.82 | 15.97 | 15.82 | 15.97 | 575 | +0.15(+0.95%) |
Aug 22, 2012 | 15.77 | 15.87 | 15.77 | 15.82 | 1,066 | -0.91(-5.44%) |
Aug 20, 2012 | 16.73 | 16.73 | 16.73 | 0 | -0.30(-1.76%) | |
Aug 17, 2012 | 17.26 | 17.26 | 17.03 | 17.03 | 1,246 | -0.19(-1.10%) |
Aug 16, 2012 | 17.01 | 17.22 | 17.01 | 17.22 | 1,115 | -0.78(-4.33%) |
Aug 15, 2012 | 17.78 | 18.00 | 17.78 | 18.00 | 400 | -0.06(-0.33%) |
Aug 14, 2012 | 18.06 | 18.06 | 18.06 | 18.06 | 330 | +0.20(+1.14%) |
Aug 11, 2012 | 17.86 | 17.86 | 17.86 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 17.86 | 17.86 | 17.86 | 17.86 | 5,169 | +0.51(+2.91%) |
Aug 08, 2012 | 17.35 | 17.35 | 17.35 | 0 | -0.45(-2.53%) | |
Aug 07, 2012 | 17.80 | 17.80 | 17.80 | 17.80 | 100 | +0.01(+0.06%) |
Aug 06, 2012 | 17.83 | 17.83 | 17.79 | 17.79 | 246 | +0.23(+1.31%) |
Aug 03, 2012 | 17.56 | 17.56 | 17.56 | 17.56 | 231 | +0.22(+1.27%) |
Aug 02, 2012 | 17.34 | 17.34 | 17.34 | 17.34 | 160 | -0.41(-2.31%) |