Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.40 | 15.52 | 15.40 | 15.40 | 9,334 | +0.00(+0.00%) |
Oct 30, 2012 | 15.42 | 15.42 | 15.40 | 15.40 | 4,300 | +0.00(+0.00%) |
Oct 29, 2012 | 15.41 | 15.41 | 15.40 | 15.40 | 350 | -0.14(-0.90%) |
Oct 26, 2012 | 15.50 | 15.55 | 15.49 | 15.54 | 7,595 | +0.12(+0.78%) |
Oct 25, 2012 | 15.51 | 15.57 | 15.42 | 15.42 | 2,375 | -0.09(-0.58%) |
Oct 24, 2012 | 15.65 | 15.65 | 15.50 | 15.51 | 1,938 | -0.14(-0.89%) |
Oct 23, 2012 | 15.65 | 15.70 | 15.65 | 15.65 | 1,188 | -0.39(-2.43%) |
Oct 19, 2012 | 16.04 | 16.04 | 16.04 | 16.04 | 48 | +0.00(+0.00%) |
Oct 18, 2012 | 16.04 | 16.04 | 16.04 | 16.04 | 130 | +0.00(+0.00%) |
Oct 17, 2012 | 16.25 | 16.50 | 16.04 | 16.04 | 6,315 | -0.11(-0.68%) |
Oct 16, 2012 | 16.17 | 16.25 | 16.03 | 16.15 | 15,350 | +0.02(+0.12%) |
Oct 15, 2012 | 15.85 | 16.14 | 15.85 | 16.13 | 1,963 | +0.28(+1.77%) |
Oct 12, 2012 | 15.81 | 15.85 | 15.81 | 15.85 | 2,993 | +0.03(+0.19%) |
Oct 11, 2012 | 15.90 | 15.96 | 15.82 | 15.82 | 860 | -0.18(-1.12%) |
Oct 10, 2012 | 15.90 | 16.00 | 15.87 | 16.00 | 2,451 | +0.05(+0.31%) |
Oct 09, 2012 | 15.95 | 16.00 | 15.77 | 15.95 | 3,305 | +0.03(+0.19%) |
Oct 05, 2012 | 15.92 | 15.92 | 15.92 | 0 | -0.10(-0.62%) | |
Oct 04, 2012 | 15.98 | 16.02 | 15.98 | 16.02 | 3,930 | +0.02(+0.12%) |
Oct 03, 2012 | 15.75 | 16.00 | 15.52 | 16.00 | 5,600 | +0.25(+1.59%) |
Oct 02, 2012 | 15.83 | 15.95 | 15.75 | 15.75 | 2,019 | -0.15(-0.94%) |
Oct 01, 2012 | 15.86 | 15.90 | 15.83 | 15.90 | 6,420 | +0.20(+1.27%) |
Sep 28, 2012 | 15.90 | 15.90 | 15.70 | 15.70 | 3,333 | +0.00(+0.00%) |
Sep 27, 2012 | 15.75 | 15.87 | 15.70 | 15.70 | 1,675 | +0.00(+0.00%) |
Sep 26, 2012 | 15.71 | 15.71 | 15.70 | 15.70 | 226 | -0.05(-0.32%) |
Sep 25, 2012 | 15.78 | 15.78 | 15.75 | 15.75 | 3,600 | -0.15(-0.94%) |
Sep 24, 2012 | 15.94 | 15.94 | 15.74 | 15.90 | 8,650 | +0.65(+4.26%) |
Sep 21, 2012 | 15.70 | 15.70 | 15.25 | 15.25 | 5,505 | -0.47(-2.99%) |
Sep 20, 2012 | 15.33 | 15.72 | 15.16 | 15.72 | 2,521 | +0.37(+2.41%) |
Sep 19, 2012 | 15.12 | 15.36 | 15.10 | 15.35 | 2,100 | +0.23(+1.52%) |
Sep 18, 2012 | 15.06 | 15.12 | 15.00 | 15.12 | 16,235 | +0.22(+1.48%) |
Sep 17, 2012 | 15.40 | 15.40 | 14.90 | 14.90 | 8,352 | -0.45(-2.93%) |
Sep 14, 2012 | 15.89 | 15.89 | 15.15 | 15.35 | 17,358 | +0.05(+0.33%) |
Sep 13, 2012 | 15.22 | 15.30 | 15.21 | 15.30 | 3,704 | +0.14(+0.92%) |
Sep 12, 2012 | 15.27 | 15.30 | 15.16 | 15.16 | 6,655 | -0.09(-0.59%) |
Sep 11, 2012 | 15.45 | 15.45 | 15.25 | 15.25 | 6,740 | -0.36(-2.31%) |
Sep 10, 2012 | 15.85 | 15.85 | 15.61 | 15.61 | 3,225 | -0.24(-1.51%) |
Sep 07, 2012 | 15.85 | 15.85 | 15.85 | 0 | +0.00(+0.00%) | |
Sep 06, 2012 | 15.64 | 15.85 | 15.64 | 15.85 | 5,497 | +0.06(+0.38%) |
Sep 05, 2012 | 15.35 | 15.79 | 15.35 | 15.79 | 1,200 | +0.54(+3.54%) |
Sep 04, 2012 | 15.33 | 15.35 | 15.25 | 15.25 | 3,506 | -0.10(-0.65%) |
Aug 31, 2012 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
Aug 30, 2012 | 15.40 | 15.40 | 15.35 | 15.35 | 3,550 | +0.10(+0.66%) |
Aug 29, 2012 | 15.35 | 15.40 | 15.25 | 15.25 | 1,700 | -0.42(-2.68%) |
Aug 27, 2012 | 15.93 | 15.93 | 15.67 | 15.67 | 2,150 | -0.25(-1.57%) |
Aug 24, 2012 | 15.95 | 16.00 | 15.82 | 15.92 | 4,175 | +0.07(+0.44%) |
Aug 23, 2012 | 15.91 | 16.05 | 15.85 | 15.85 | 7,902 | +0.03(+0.19%) |
Aug 22, 2012 | 15.95 | 15.95 | 15.80 | 15.82 | 14,100 | -0.18(-1.12%) |
Aug 21, 2012 | 16.00 | 16.00 | 15.91 | 16.00 | 1,445 | +0.00(+0.00%) |
Aug 20, 2012 | 16.19 | 16.19 | 15.91 | 16.00 | 13,182 | +0.00(+0.00%) |
Aug 17, 2012 | 16.00 | 16.00 | 16.00 | 16.00 | 9,100 | +0.00(+0.00%) |
Aug 16, 2012 | 16.11 | 16.11 | 15.90 | 16.00 | 5,490 | +0.00(+0.00%) |
Aug 15, 2012 | 15.65 | 16.00 | 15.65 | 16.00 | 3,320 | +0.30(+1.91%) |
Aug 14, 2012 | 15.61 | 15.75 | 15.61 | 15.70 | 3,880 | +0.00(+0.00%) |
Aug 13, 2012 | 15.60 | 15.70 | 15.60 | 15.70 | 4,500 | +0.00(+0.00%) |
Aug 10, 2012 | 15.62 | 15.70 | 15.60 | 15.70 | 2,539 | +0.00(+0.00%) |
Aug 09, 2012 | 15.60 | 15.70 | 15.50 | 15.70 | 2,776 | +0.10(+0.64%) |
Aug 08, 2012 | 15.53 | 15.60 | 15.40 | 15.60 | 4,935 | +0.15(+0.97%) |
Aug 07, 2012 | 15.53 | 15.59 | 15.45 | 15.45 | 3,339 | -0.30(-1.90%) |
Aug 03, 2012 | 15.75 | 15.75 | 15.75 | 0 | +0.16(+1.03%) | |
Aug 02, 2012 | 15.70 | 15.70 | 15.51 | 15.59 | 4,060 | -0.28(-1.76%) |