Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 15.68 | 15.74 | 15.60 | 15.60 | 3,774 | +0.00(+0.00%) |
Oct 30, 2012 | 15.42 | 15.67 | 15.42 | 15.60 | 7,390 | +0.33(+2.16%) |
Oct 29, 2012 | 15.28 | 15.28 | 15.27 | 15.27 | 400 | -0.20(-1.29%) |
Oct 26, 2012 | 15.45 | 15.49 | 15.42 | 15.47 | 7,695 | +0.04(+0.26%) |
Oct 25, 2012 | 15.51 | 15.51 | 15.42 | 15.43 | 2,500 | +0.07(+0.46%) |
Oct 24, 2012 | 15.36 | 15.50 | 15.35 | 15.36 | 5,414 | -0.04(-0.26%) |
Oct 23, 2012 | 15.45 | 15.45 | 15.25 | 15.40 | 3,586 | -0.20(-1.28%) |
Oct 19, 2012 | 15.77 | 15.77 | 15.60 | 15.60 | 2,134 | -0.16(-1.02%) |
Oct 18, 2012 | 15.74 | 15.76 | 15.74 | 15.76 | 1,141 | -0.04(-0.25%) |
Oct 17, 2012 | 15.84 | 15.84 | 15.77 | 15.80 | 2,596 | +0.00(+0.00%) |
Oct 16, 2012 | 15.79 | 15.81 | 15.78 | 15.80 | 3,122 | +0.05(+0.32%) |
Oct 15, 2012 | 15.75 | 15.75 | 15.74 | 15.75 | 1,425 | +0.01(+0.06%) |
Oct 12, 2012 | 15.71 | 15.74 | 15.71 | 15.74 | 4,215 | -0.01(-0.06%) |
Oct 11, 2012 | 15.56 | 15.75 | 15.55 | 15.75 | 9,190 | +0.21(+1.35%) |
Oct 10, 2012 | 15.63 | 15.68 | 15.53 | 15.54 | 2,900 | -0.16(-1.02%) |
Oct 09, 2012 | 15.66 | 15.87 | 15.66 | 15.70 | 16,424 | +0.04(+0.26%) |
Oct 05, 2012 | 15.66 | 15.66 | 15.66 | 0 | +0.16(+1.03%) | |
Oct 04, 2012 | 15.45 | 15.50 | 15.44 | 15.50 | 1,611 | +0.11(+0.71%) |
Oct 03, 2012 | 15.45 | 15.45 | 15.34 | 15.39 | 27,157 | -0.08(-0.52%) |
Oct 02, 2012 | 15.32 | 15.47 | 15.32 | 15.47 | 633 | -0.06(-0.39%) |
Oct 01, 2012 | 15.45 | 15.53 | 15.45 | 15.53 | 578 | +0.06(+0.39%) |
Sep 28, 2012 | 15.48 | 15.48 | 15.25 | 15.47 | 4,657 | -0.03(-0.19%) |
Sep 27, 2012 | 15.47 | 15.50 | 15.40 | 15.50 | 7,298 | +0.16(+1.04%) |
Sep 26, 2012 | 15.52 | 15.52 | 15.34 | 15.34 | 2,506 | -0.24(-1.54%) |
Sep 25, 2012 | 15.66 | 15.66 | 15.58 | 15.58 | 3,403 | -0.14(-0.89%) |
Sep 24, 2012 | 15.75 | 15.75 | 15.68 | 15.72 | 2,597 | -0.13(-0.82%) |
Sep 21, 2012 | 15.68 | 15.85 | 15.68 | 15.85 | 8,879 | +0.33(+2.13%) |
Sep 20, 2012 | 15.42 | 15.66 | 15.42 | 15.52 | 1,387 | +0.00(+0.00%) |
Sep 19, 2012 | 15.46 | 15.52 | 15.46 | 15.52 | 1,500 | +0.10(+0.65%) |
Sep 18, 2012 | 15.44 | 15.55 | 15.39 | 15.42 | 2,002 | -0.18(-1.15%) |
Sep 17, 2012 | 15.49 | 15.62 | 15.46 | 15.60 | 9,900 | +0.06(+0.39%) |
Sep 14, 2012 | 15.60 | 15.66 | 15.54 | 15.54 | 4,935 | -0.01(-0.06%) |
Sep 13, 2012 | 15.25 | 15.55 | 15.17 | 15.55 | 9,271 | +0.31(+2.03%) |
Sep 12, 2012 | 15.45 | 15.45 | 15.16 | 15.24 | 10,210 | -0.26(-1.68%) |
Sep 11, 2012 | 15.43 | 15.50 | 15.43 | 15.50 | 1,863 | -0.03(-0.19%) |
Sep 10, 2012 | 15.40 | 15.53 | 15.40 | 15.53 | 500 | +0.18(+1.17%) |
Sep 07, 2012 | 15.28 | 15.36 | 15.28 | 15.35 | 3,205 | +0.08(+0.52%) |
Sep 06, 2012 | 15.30 | 15.36 | 15.26 | 15.27 | 15,257 | +0.07(+0.46%) |
Sep 05, 2012 | 15.23 | 15.23 | 15.20 | 15.20 | 1,565 | +0.04(+0.26%) |
Sep 04, 2012 | 15.20 | 15.20 | 15.15 | 15.16 | 1,605 | -0.19(-1.24%) |
Aug 31, 2012 | 15.35 | 15.35 | 15.35 | 0 | +0.08(+0.52%) | |
Aug 30, 2012 | 15.28 | 15.28 | 15.20 | 15.27 | 5,520 | -0.06(-0.39%) |
Aug 29, 2012 | 15.43 | 15.43 | 15.25 | 15.33 | 3,744 | -0.22(-1.41%) |
Aug 27, 2012 | 15.51 | 15.61 | 15.50 | 15.55 | 12,328 | +0.05(+0.32%) |
Aug 24, 2012 | 15.55 | 15.59 | 15.44 | 15.50 | 2,277 | -0.04(-0.26%) |
Aug 23, 2012 | 15.51 | 15.54 | 15.50 | 15.54 | 5,300 | +0.03(+0.19%) |
Aug 22, 2012 | 15.64 | 15.67 | 15.50 | 15.51 | 2,050 | -0.16(-1.02%) |
Aug 21, 2012 | 15.56 | 15.67 | 15.56 | 15.67 | 737 | +0.25(+1.62%) |
Aug 20, 2012 | 15.35 | 15.50 | 15.35 | 15.42 | 9,796 | -0.07(-0.45%) |
Aug 17, 2012 | 15.39 | 15.67 | 15.39 | 15.49 | 2,359 | +0.10(+0.65%) |
Aug 16, 2012 | 15.15 | 15.39 | 15.15 | 15.39 | 6,875 | +0.21(+1.38%) |
Aug 15, 2012 | 15.09 | 15.19 | 15.09 | 15.18 | 4,618 | +0.00(+0.00%) |
Aug 14, 2012 | 15.18 | 15.18 | 15.18 | 5 | +0.00(+0.00%) | |
Aug 13, 2012 | 15.24 | 15.25 | 15.18 | 15.18 | 4,522 | -0.07(-0.46%) |
Aug 11, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Aug 10, 2012 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.00(+0.00%) |
Aug 09, 2012 | 15.17 | 15.28 | 15.17 | 15.25 | 1,850 | +0.00(+0.00%) |
Aug 08, 2012 | 15.15 | 15.25 | 15.15 | 15.25 | 4,688 | +0.00(+0.00%) |
Aug 07, 2012 | 15.06 | 15.25 | 15.06 | 15.25 | 3,924 | +0.15(+0.99%) |
Aug 03, 2012 | 15.10 | 15.10 | 15.10 | 0 | +0.20(+1.34%) | |
Aug 02, 2012 | 15.05 | 15.05 | 14.82 | 14.90 | 7,193 | -0.17(-1.13%) |