Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 17.94 | 17.94 | 17.71 | 17.75 | 722 | -0.18(-1.00%) |
Jul 31, 2012 | 17.93 | 17.93 | 17.93 | 17.93 | 110 | +0.90(+5.28%) |
Jul 27, 2012 | 17.03 | 17.03 | 17.03 | 0 | +0.37(+2.22%) | |
Jul 26, 2012 | 16.79 | 16.79 | 16.66 | 16.66 | 664 | +0.71(+4.45%) |
Jul 25, 2012 | 16.23 | 16.23 | 15.95 | 15.95 | 2,349 | +0.17(+1.08%) |
Jul 24, 2012 | 16.26 | 16.26 | 15.74 | 15.78 | 5,825 | -0.54(-3.31%) |
Jul 23, 2012 | 16.49 | 16.49 | 16.00 | 16.32 | 2,250 | -0.76(-4.45%) |
Jul 20, 2012 | 17.45 | 17.45 | 17.08 | 17.08 | 1,917 | -0.92(-5.11%) |
Jul 17, 2012 | 18.00 | 18.00 | 18.00 | 0 | +0.04(+0.22%) | |
Jul 12, 2012 | 17.96 | 17.96 | 17.96 | 0 | -0.10(-0.55%) | |
Jul 11, 2012 | 18.05 | 18.06 | 17.95 | 18.06 | 1,400 | -0.38(-2.06%) |
Jul 09, 2012 | 18.44 | 18.44 | 18.44 | 0 | +0.14(+0.77%) | |
Jul 06, 2012 | 18.30 | 18.30 | 18.30 | 18.30 | 128 | -0.37(-1.98%) |
Jul 05, 2012 | 18.82 | 18.82 | 18.67 | 18.67 | 1,436 | -0.99(-5.04%) |