Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.44 | 15.51 | 15.44 | 15.50 | 33,000 | -0.09(-0.58%) |
Nov 29, 2012 | 15.50 | 15.59 | 15.40 | 15.59 | 2,855 | +0.13(+0.84%) |
Nov 28, 2012 | 15.40 | 15.46 | 15.40 | 15.46 | 1,815 | +0.06(+0.39%) |
Nov 27, 2012 | 15.50 | 15.50 | 15.40 | 15.40 | 1,446 | -0.10(-0.65%) |
Nov 26, 2012 | 15.26 | 15.60 | 15.25 | 15.50 | 81,600 | +0.19(+1.24%) |
Nov 23, 2012 | 15.26 | 15.31 | 15.25 | 15.31 | 1,261 | -0.18(-1.16%) |
Nov 22, 2012 | 15.49 | 15.49 | 15.49 | 18 | +0.00(+0.00%) | |
Nov 21, 2012 | 15.24 | 15.49 | 15.24 | 15.49 | 560 | +0.27(+1.77%) |
Nov 20, 2012 | 15.14 | 15.25 | 15.13 | 15.22 | 1,100 | -0.28(-1.81%) |
Nov 19, 2012 | 15.60 | 15.60 | 15.40 | 15.50 | 3,101 | +0.12(+0.78%) |
Nov 16, 2012 | 15.23 | 15.38 | 15.00 | 15.38 | 5,575 | +0.13(+0.85%) |
Nov 15, 2012 | 15.46 | 15.51 | 15.13 | 15.25 | 11,906 | -0.35(-2.24%) |
Nov 14, 2012 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) | |
Nov 13, 2012 | 15.65 | 15.70 | 15.60 | 15.60 | 4,080 | -0.05(-0.32%) |
Nov 12, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 40 | +0.00(+0.00%) |
Nov 09, 2012 | 15.65 | 15.70 | 15.65 | 15.65 | 22,000 | -0.05(-0.32%) |
Nov 08, 2012 | 15.83 | 15.85 | 15.67 | 15.70 | 2,800 | -0.15(-0.95%) |
Nov 07, 2012 | 15.89 | 15.89 | 15.60 | 15.85 | 10,738 | +0.10(+0.63%) |
Nov 06, 2012 | 15.86 | 15.75 | 15.67 | 15.75 | 2,590 | +0.11(+0.70%) |
Nov 05, 2012 | 15.75 | 15.75 | 15.60 | 15.64 | 1,372 | -0.01(-0.06%) |
Nov 02, 2012 | 15.60 | 15.75 | 15.60 | 15.65 | 6,457 | +0.15(+0.97%) |
Nov 01, 2012 | 15.58 | 15.70 | 15.46 | 15.50 | 12,544 | +0.10(+0.65%) |
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%) |