Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.02 | 15.20 | 15.02 | 15.20 | 6,266 | +0.36(+2.40%) |
Oct 26, 2012 | 14.90 | 14.84 | 14.84 | 14.84 | 1,900 | +0.04(+0.27%) |
Oct 25, 2012 | 14.79 | 14.80 | 14.79 | 14.80 | 1,200 | -0.05(-0.34%) |
Oct 24, 2012 | 14.90 | 14.90 | 14.85 | 14.85 | 1,714 | -0.05(-0.34%) |
Oct 23, 2012 | 14.71 | 14.92 | 14.71 | 14.90 | 2,197 | -0.02(-0.13%) |
Oct 19, 2012 | 14.81 | 14.94 | 14.72 | 14.92 | 3,788 | +0.16(+1.08%) |
Oct 18, 2012 | 14.76 | 14.77 | 14.72 | 14.76 | 4,536 | +0.03(+0.20%) |
Oct 17, 2012 | 14.67 | 14.73 | 14.65 | 14.73 | 1,494 | +0.06(+0.41%) |
Oct 16, 2012 | 15.01 | 15.01 | 14.67 | 14.67 | 8,857 | -0.40(-2.65%) |
Oct 15, 2012 | 15.18 | 15.21 | 15.00 | 15.07 | 4,790 | +0.08(+0.53%) |
Oct 12, 2012 | 14.69 | 14.99 | 14.69 | 14.99 | 4,135 | +0.24(+1.63%) |
Oct 11, 2012 | 14.81 | 14.85 | 14.68 | 14.75 | 4,316 | -0.23(-1.54%) |
Oct 09, 2012 | 14.88 | 14.98 | 14.98 | 14.98 | 1,900 | +0.08(+0.54%) |
Oct 08, 2012 | 14.93 | 14.93 | 14.87 | 14.90 | 1,963 | -0.03(-0.20%) |
Oct 05, 2012 | 15.00 | 15.00 | 14.93 | 14.93 | 3,163 | -0.12(-0.82%) |
Oct 04, 2012 | 15.13 | 15.16 | 15.05 | 15.05 | 3,600 | -0.13(-0.83%) |
Oct 03, 2012 | 15.20 | 15.20 | 15.18 | 15.18 | 672 | -0.02(-0.13%) |
Oct 02, 2012 | 15.18 | 15.20 | 15.18 | 15.20 | 771 | +0.00(+0.00%) |
Sep 28, 2012 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.05(+0.33%) |
Sep 27, 2012 | 15.20 | 15.20 | 15.15 | 15.15 | 2,903 | -0.05(-0.33%) |
Sep 26, 2012 | 15.20 | 15.20 | 15.12 | 15.20 | 3,992 | +0.00(+0.00%) |
Sep 25, 2012 | 15.04 | 15.20 | 15.04 | 15.20 | 3,969 | +0.24(+1.60%) |
Sep 24, 2012 | 14.85 | 14.96 | 14.85 | 14.96 | 1,300 | +0.17(+1.15%) |
Sep 21, 2012 | 14.82 | 14.82 | 14.73 | 14.79 | 4,775 | -0.01(-0.07%) |
Sep 20, 2012 | 14.87 | 14.93 | 14.76 | 14.80 | 8,450 | -0.01(-0.07%) |
Sep 19, 2012 | 14.75 | 14.81 | 14.75 | 14.81 | 700 | +0.06(+0.41%) |
Sep 18, 2012 | 14.75 | 14.77 | 14.75 | 14.75 | 1,045 | +0.00(+0.00%) |
Sep 17, 2012 | 14.83 | 14.83 | 14.75 | 14.75 | 890 | -0.06(-0.41%) |
Sep 14, 2012 | 14.88 | 14.88 | 14.76 | 14.81 | 2,200 | -0.09(-0.60%) |
Sep 13, 2012 | 14.75 | 14.90 | 14.74 | 14.90 | 2,200 | +0.09(+0.61%) |
Sep 12, 2012 | 14.73 | 14.84 | 14.73 | 14.81 | 3,000 | +0.03(+0.20%) |
Sep 11, 2012 | 15.31 | 15.34 | 14.73 | 14.78 | 14,400 | -0.52(-3.40%) |
Sep 10, 2012 | 15.59 | 15.71 | 15.30 | 15.30 | 7,782 | -0.36(-2.30%) |
Sep 07, 2012 | 15.61 | 15.78 | 15.58 | 15.66 | 2,285 | -0.04(-0.26%) |
Sep 06, 2012 | 15.66 | 15.95 | 15.66 | 15.70 | 1,294 | +0.00(+0.00%) |
Sep 05, 2012 | 15.69 | 15.70 | 15.69 | 15.70 | 500 | +0.02(+0.13%) |
Sep 04, 2012 | 15.59 | 15.75 | 15.44 | 15.68 | 10,881 | +0.27(+1.75%) |
Aug 31, 2012 | 15.44 | 15.50 | 15.31 | 15.41 | 8,629 | +0.16(+1.05%) |
Aug 30, 2012 | 15.45 | 15.45 | 15.25 | 15.25 | 2,249 | -0.15(-0.97%) |
Aug 29, 2012 | 15.79 | 15.79 | 15.34 | 15.40 | 5,080 | -0.38(-2.41%) |
Aug 27, 2012 | 15.88 | 16.30 | 15.78 | 15.78 | 8,875 | -0.27(-1.68%) |
Aug 24, 2012 | 15.81 | 16.05 | 15.81 | 16.05 | 3,700 | +0.26(+1.65%) |
Aug 23, 2012 | 16.00 | 16.00 | 15.70 | 15.79 | 3,315 | -0.23(-1.44%) |
Aug 22, 2012 | 15.67 | 16.02 | 15.67 | 16.02 | 1,271 | +0.35(+2.23%) |
Aug 21, 2012 | 15.69 | 15.69 | 15.65 | 15.67 | 481 | +0.03(+0.19%) |
Aug 20, 2012 | 15.49 | 15.64 | 15.47 | 15.64 | 1,903 | +0.15(+0.97%) |
Aug 17, 2012 | 15.48 | 15.49 | 15.48 | 15.49 | 500 | +0.06(+0.39%) |
Aug 16, 2012 | 15.44 | 15.46 | 15.43 | 15.43 | 1,900 | -0.15(-0.96%) |
Aug 15, 2012 | 15.55 | 15.58 | 15.42 | 15.58 | 1,831 | -0.11(-0.70%) |
Aug 14, 2012 | 15.56 | 15.69 | 15.56 | 15.69 | 1,780 | +0.15(+0.97%) |
Aug 13, 2012 | 15.41 | 15.54 | 15.39 | 15.54 | 2,750 | +0.13(+0.84%) |
Aug 10, 2012 | 15.48 | 15.48 | 15.41 | 15.41 | 251 | -0.07(-0.46%) |
Aug 09, 2012 | 15.47 | 15.55 | 15.35 | 15.48 | 2,522 | +0.01(+0.07%) |
Aug 08, 2012 | 15.56 | 15.56 | 15.47 | 15.47 | 886 | -0.22(-1.40%) |
Aug 07, 2012 | 16.06 | 16.06 | 15.65 | 15.69 | 3,601 | -0.21(-1.32%) |
Aug 06, 2012 | 15.91 | 16.05 | 15.90 | 15.90 | 1,400 | +0.02(+0.13%) |
Aug 03, 2012 | 15.88 | 15.88 | 15.88 | 15.88 | 200 | -0.03(-0.19%) |
Aug 02, 2012 | 16.00 | 16.00 | 15.90 | 15.91 | 625 | -0.09(-0.56%) |