Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 20.23 | 20.30 | 19.82 | 20.20 | 3,028 | +0.00(+0.00%) |
Nov 29, 2012 | 20.26 | 20.30 | 20.20 | 20.20 | 1,895 | -0.05(-0.25%) |
Nov 28, 2012 | 20.14 | 20.25 | 20.14 | 20.25 | 3,395 | +0.25(+1.25%) |
Nov 27, 2012 | 19.95 | 20.25 | 19.77 | 20.00 | 3,636 | +0.11(+0.55%) |
Nov 26, 2012 | 20.00 | 20.05 | 19.89 | 19.89 | 2,149 | -0.10(-0.50%) |
Nov 23, 2012 | 19.94 | 19.99 | 19.88 | 19.99 | 424 | +0.68(+3.54%) |
Nov 20, 2012 | 19.31 | 19.31 | 19.31 | 19.31 | 0 | -0.12(-0.63%) |
Nov 19, 2012 | 19.43 | 19.43 | 19.43 | 19.43 | 100 | +0.22(+1.15%) |
Nov 16, 2012 | 19.47 | 19.47 | 19.20 | 19.21 | 2,503 | -0.04(-0.21%) |
Nov 14, 2012 | 19.36 | 19.25 | 19.25 | 19.25 | 1,100 | +0.00(+0.00%) |
Nov 13, 2012 | 19.08 | 19.25 | 19.03 | 19.25 | 1,999 | +0.13(+0.69%) |
Nov 09, 2012 | 19.12 | 19.12 | 19.12 | 19.12 | 0 | +0.14(+0.73%) |
Nov 08, 2012 | 18.62 | 18.98 | 18.55 | 18.98 | 1,833 | +0.18(+0.96%) |
Nov 07, 2012 | 18.68 | 18.94 | 18.68 | 18.80 | 400 | +0.00(+0.00%) |
Nov 05, 2012 | 18.75 | 18.80 | 18.80 | 18.80 | 1,400 | +0.10(+0.53%) |
Nov 02, 2012 | 18.70 | 18.71 | 18.70 | 18.70 | 462 | +0.07(+0.40%) |
Nov 01, 2012 | 18.55 | 18.95 | 18.52 | 18.63 | 1,633 | -0.10(-0.56%) |
Oct 31, 2012 | 19.00 | 19.00 | 18.44 | 18.73 | 1,809 | -0.25(-1.32%) |
Oct 26, 2012 | 18.53 | 18.98 | 18.98 | 18.98 | 1,100 | +0.34(+1.82%) |
Oct 25, 2012 | 18.99 | 18.99 | 18.64 | 18.64 | 200 | -0.36(-1.89%) |
Oct 24, 2012 | 18.98 | 19.00 | 18.98 | 19.00 | 1,349 | +0.00(+0.00%) |
Oct 22, 2012 | 18.92 | 19.00 | 19.00 | 19.00 | 1,900 | -0.13(-0.68%) |
Oct 19, 2012 | 19.13 | 19.13 | 19.13 | 19.13 | 250 | +0.46(+2.46%) |
Oct 18, 2012 | 18.66 | 18.88 | 18.66 | 18.67 | 403 | +0.07(+0.38%) |
Oct 17, 2012 | 18.65 | 18.65 | 18.46 | 18.60 | 9,330 | +0.08(+0.43%) |
Oct 16, 2012 | 18.55 | 18.55 | 18.51 | 18.52 | 1,500 | +0.00(+0.00%) |
Oct 15, 2012 | 18.53 | 18.56 | 18.17 | 18.52 | 1,350 | -0.23(-1.23%) |
Oct 12, 2012 | 18.75 | 18.80 | 18.60 | 18.75 | 1,211 | +0.01(+0.07%) |
Oct 08, 2012 | 18.50 | 18.74 | 18.74 | 18.74 | 1,300 | +0.14(+0.73%) |
Oct 04, 2012 | 18.60 | 18.60 | 18.60 | 18.60 | 0 | -0.06(-0.33%) |
Oct 03, 2012 | 18.46 | 18.66 | 18.46 | 18.66 | 592 | -0.05(-0.28%) |
Oct 02, 2012 | 18.30 | 18.75 | 18.30 | 18.71 | 4,900 | -0.04(-0.19%) |
Oct 01, 2012 | 18.50 | 18.75 | 18.50 | 18.75 | 600 | +0.24(+1.30%) |
Sep 28, 2012 | 18.54 | 18.54 | 18.51 | 18.51 | 200 | -0.19(-1.02%) |
Sep 27, 2012 | 18.65 | 18.70 | 18.60 | 18.70 | 2,000 | +0.08(+0.43%) |
Sep 26, 2012 | 19.00 | 19.00 | 18.50 | 18.62 | 7,260 | +0.12(+0.65%) |
Sep 24, 2012 | 19.00 | 18.50 | 18.50 | 18.50 | 1,600 | -0.50(-2.63%) |
Sep 21, 2012 | 18.98 | 19.00 | 18.60 | 19.00 | 979 | +0.15(+0.80%) |
Sep 20, 2012 | 18.80 | 18.85 | 18.80 | 18.85 | 300 | -0.01(-0.05%) |
Sep 19, 2012 | 18.57 | 18.86 | 18.57 | 18.86 | 300 | +0.33(+1.78%) |
Sep 18, 2012 | 18.90 | 18.90 | 18.53 | 18.53 | 1,416 | -0.37(-1.96%) |
Sep 17, 2012 | 18.60 | 18.90 | 18.60 | 18.90 | 571 | +0.32(+1.72%) |
Sep 14, 2012 | 18.55 | 18.58 | 18.55 | 18.58 | 702 | +0.00(+0.00%) |
Sep 13, 2012 | 18.77 | 18.81 | 18.51 | 18.58 | 2,720 | -0.34(-1.80%) |
Sep 12, 2012 | 18.92 | 18.92 | 18.92 | 18.92 | 100 | -0.08(-0.42%) |
Sep 11, 2012 | 19.25 | 19.25 | 19.00 | 19.00 | 1,800 | +0.46(+2.48%) |
Sep 10, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 300 | +0.04(+0.22%) |
Sep 07, 2012 | 18.50 | 18.50 | 18.50 | 18.50 | 203 | -0.03(-0.16%) |
Sep 06, 2012 | 18.51 | 18.98 | 18.51 | 18.53 | 900 | -0.53(-2.78%) |
Sep 05, 2012 | 18.90 | 19.09 | 18.90 | 19.06 | 905 | +0.16(+0.85%) |