Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.50 | 15.50 | 15.50 | 15.50 | 340 | +0.10(+0.65%) |
Dec 28, 2012 | 15.50 | 15.50 | 15.32 | 15.40 | 750 | -0.20(-1.28%) |
Dec 27, 2012 | 15.73 | 15.73 | 15.60 | 15.60 | 464 | -0.10(-0.64%) |
Dec 24, 2012 | 15.78 | 15.70 | 15.70 | 15.70 | 600 | -0.28(-1.75%) |
Dec 20, 2012 | 15.90 | 15.98 | 15.98 | 15.98 | 600 | +0.12(+0.76%) |
Dec 18, 2012 | 15.86 | 15.86 | 15.86 | 15.86 | 200 | +0.05(+0.29%) |
Dec 17, 2012 | 15.81 | 16.20 | 15.80 | 15.81 | 2,050 | -0.19(-1.16%) |
Dec 14, 2012 | 15.80 | 16.00 | 15.58 | 16.00 | 1,350 | +0.60(+3.90%) |
Dec 13, 2012 | 15.40 | 15.40 | 15.38 | 15.40 | 1,140 | +0.00(+0.00%) |
Dec 12, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 600 | +0.15(+0.98%) |
Dec 11, 2012 | 15.32 | 15.32 | 15.25 | 15.25 | 2,886 | -0.10(-0.65%) |
Dec 10, 2012 | 15.50 | 15.50 | 15.35 | 15.35 | 4,012 | -0.17(-1.10%) |
Dec 07, 2012 | 15.52 | 15.52 | 15.52 | 15.52 | 2,124 | +0.27(+1.77%) |
Dec 06, 2012 | 15.59 | 15.72 | 15.00 | 15.25 | 6,915 | -0.50(-3.17%) |
Dec 05, 2012 | 15.75 | 15.81 | 15.70 | 15.75 | 10,018 | -0.05(-0.32%) |
Dec 04, 2012 | 15.81 | 15.82 | 15.75 | 15.80 | 1,449 | -0.20(-1.25%) |
Nov 30, 2012 | 16.07 | 16.09 | 16.00 | 16.00 | 2,092 | +0.15(+0.95%) |
Nov 29, 2012 | 15.90 | 15.90 | 15.85 | 15.85 | 1,557 | +0.00(+0.00%) |
Nov 28, 2012 | 16.10 | 16.18 | 15.85 | 15.85 | 11,292 | -0.20(-1.25%) |
Nov 27, 2012 | 16.06 | 16.06 | 16.05 | 16.05 | 300 | -0.01(-0.06%) |
Nov 26, 2012 | 15.98 | 16.38 | 15.96 | 16.06 | 28,732 | +0.06(+0.37%) |
Nov 23, 2012 | 16.00 | 16.00 | 16.00 | 16.00 | 1,000 | +0.00(+0.00%) |
Nov 21, 2012 | 16.02 | 16.04 | 16.00 | 16.00 | 4,500 | -0.20(-1.23%) |
Nov 20, 2012 | 16.16 | 16.20 | 16.16 | 16.20 | 1,025 | +0.10(+0.62%) |
Nov 16, 2012 | 16.10 | 16.10 | 16.10 | 16.10 | 5,000 | -0.10(-0.62%) |
Nov 15, 2012 | 16.40 | 16.60 | 16.20 | 16.20 | 400 | -0.12(-0.74%) |
Nov 14, 2012 | 16.32 | 16.32 | 16.32 | 16.32 | 500 | +0.12(+0.74%) |
Nov 13, 2012 | 16.18 | 16.20 | 16.18 | 16.20 | 1,000 | +0.20(+1.25%) |
Nov 09, 2012 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | -0.04(-0.25%) |
Nov 07, 2012 | 16.04 | 16.04 | 16.04 | 16.04 | 300 | +0.03(+0.19%) |
Nov 06, 2012 | 16.20 | 16.20 | 16.01 | 16.01 | 1,600 | +0.01(+0.06%) |
Nov 05, 2012 | 16.10 | 16.10 | 16.00 | 16.00 | 4,574 | -0.15(-0.93%) |
Oct 31, 2012 | 16.55 | 16.15 | 16.15 | 16.15 | 1,500 | -0.57(-3.41%) |
Oct 26, 2012 | 16.90 | 16.72 | 16.72 | 16.72 | 3,900 | -0.18(-1.07%) |
Oct 25, 2012 | 16.73 | 16.90 | 16.73 | 16.90 | 5,128 | +0.31(+1.87%) |
Oct 24, 2012 | 16.59 | 16.59 | 16.59 | 16.59 | 300 | -0.05(-0.32%) |
Oct 23, 2012 | 16.64 | 16.64 | 16.64 | 16.64 | 247 | -0.08(-0.50%) |
Oct 19, 2012 | 16.73 | 16.73 | 16.73 | 16.73 | 1,100 | +0.03(+0.15%) |
Oct 18, 2012 | 16.70 | 16.70 | 16.70 | 16.70 | 100 | -0.06(-0.38%) |
Oct 17, 2012 | 16.80 | 16.80 | 15.95 | 16.76 | 1,093 | -0.08(-0.45%) |
Oct 16, 2012 | 16.75 | 16.84 | 16.67 | 16.84 | 16,200 | +0.19(+1.14%) |
Oct 15, 2012 | 16.50 | 16.65 | 16.49 | 16.65 | 10,518 | +0.15(+0.91%) |
Oct 12, 2012 | 16.50 | 16.50 | 16.50 | 16.50 | 100 | -0.10(-0.60%) |
Oct 11, 2012 | 16.64 | 16.65 | 16.60 | 16.60 | 3,000 | +0.00(+0.00%) |
Oct 10, 2012 | 16.55 | 16.90 | 16.35 | 16.60 | 50,949 | +0.46(+2.85%) |
Oct 09, 2012 | 16.24 | 16.24 | 16.14 | 16.14 | 435 | -0.09(-0.55%) |
Oct 08, 2012 | 16.23 | 16.23 | 16.23 | 16.23 | 103 | +0.18(+1.12%) |
Oct 05, 2012 | 16.18 | 16.18 | 16.05 | 16.05 | 534 | +0.05(+0.31%) |
Oct 03, 2012 | 15.93 | 16.00 | 16.00 | 16.00 | 1,400 | +0.23(+1.46%) |