Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 17.30 | 17.30 | 16.52 | 16.80 | 12,256 | -0.35(-2.04%) |
Nov 29, 2012 | 17.30 | 17.30 | 17.15 | 17.15 | 1,500 | -0.30(-1.72%) |
Nov 28, 2012 | 17.43 | 17.45 | 17.43 | 17.45 | 200 | +0.28(+1.63%) |
Nov 27, 2012 | 17.36 | 17.53 | 17.16 | 17.17 | 3,576 | +0.09(+0.55%) |
Nov 26, 2012 | 17.95 | 17.95 | 17.08 | 17.08 | 10,302 | -0.91(-5.08%) |
Nov 23, 2012 | 17.59 | 17.99 | 17.59 | 17.99 | 2,042 | +0.49(+2.80%) |
Nov 21, 2012 | 17.31 | 17.50 | 17.31 | 17.50 | 300 | +0.09(+0.52%) |
Nov 20, 2012 | 17.30 | 17.41 | 17.30 | 17.41 | 906 | +0.06(+0.34%) |
Nov 19, 2012 | 17.41 | 17.43 | 17.07 | 17.35 | 3,532 | -0.19(-1.08%) |
Nov 16, 2012 | 17.00 | 17.54 | 16.95 | 17.54 | 6,880 | +0.71(+4.25%) |
Nov 15, 2012 | 16.54 | 16.82 | 16.45 | 16.82 | 2,715 | +0.18(+1.11%) |
Nov 14, 2012 | 16.57 | 16.64 | 16.57 | 16.64 | 605 | +0.11(+0.69%) |
Nov 13, 2012 | 16.49 | 16.67 | 16.49 | 16.53 | 830 | +0.07(+0.40%) |
Nov 12, 2012 | 16.51 | 16.51 | 16.46 | 16.46 | 213 | -0.14(-0.84%) |
Nov 09, 2012 | 16.49 | 16.61 | 16.41 | 16.60 | 2,026 | +0.03(+0.18%) |
Nov 08, 2012 | 16.50 | 16.61 | 16.50 | 16.57 | 1,003 | +0.15(+0.91%) |
Nov 07, 2012 | 16.42 | 16.42 | 16.42 | 16.42 | 769 | +0.17(+1.05%) |
Nov 06, 2012 | 16.36 | 16.36 | 16.25 | 16.25 | 300 | -0.15(-0.91%) |
Nov 05, 2012 | 16.48 | 16.48 | 16.35 | 16.40 | 3,269 | +0.05(+0.31%) |
Nov 02, 2012 | 16.35 | 16.35 | 16.35 | 16.35 | 100 | -0.14(-0.84%) |
Nov 01, 2012 | 16.41 | 16.51 | 16.41 | 16.49 | 600 | +0.26(+1.60%) |
Oct 31, 2012 | 16.63 | 16.63 | 16.23 | 16.23 | 2,806 | -0.27(-1.64%) |
Oct 26, 2012 | 16.40 | 16.50 | 16.50 | 16.50 | 600 | +0.20(+1.23%) |
Oct 25, 2012 | 16.40 | 16.70 | 16.21 | 16.30 | 5,736 | +0.04(+0.25%) |
Oct 24, 2012 | 16.45 | 16.51 | 16.26 | 16.26 | 3,994 | -0.39(-2.34%) |
Oct 23, 2012 | 16.55 | 16.65 | 16.55 | 16.65 | 300 | -0.21(-1.25%) |
Oct 19, 2012 | 16.30 | 16.86 | 16.24 | 16.86 | 7,743 | +0.36(+2.18%) |
Oct 18, 2012 | 16.32 | 16.50 | 16.23 | 16.50 | 2,728 | +0.15(+0.92%) |
Oct 16, 2012 | 16.45 | 16.35 | 16.35 | 16.35 | 1,200 | +0.05(+0.31%) |
Oct 15, 2012 | 16.30 | 16.35 | 16.30 | 16.30 | 300 | +0.04(+0.25%) |
Oct 12, 2012 | 16.06 | 16.39 | 16.06 | 16.26 | 2,060 | +0.13(+0.81%) |
Oct 11, 2012 | 16.41 | 16.41 | 15.99 | 16.13 | 2,704 | -0.20(-1.23%) |
Oct 10, 2012 | 16.50 | 16.50 | 16.25 | 16.33 | 1,314 | -0.07(-0.42%) |
Oct 09, 2012 | 16.40 | 16.45 | 16.40 | 16.40 | 1,430 | -0.15(-0.91%) |
Oct 08, 2012 | 16.44 | 16.55 | 16.44 | 16.55 | 476 | +0.15(+0.91%) |
Oct 05, 2012 | 16.40 | 16.40 | 16.40 | 16.40 | 800 | +0.00(+0.00%) |
Oct 04, 2012 | 16.40 | 16.40 | 16.40 | 16.40 | 3,000 | +0.01(+0.08%) |
Oct 03, 2012 | 16.40 | 16.40 | 16.39 | 16.39 | 1,700 | -0.03(-0.20%) |
Oct 02, 2012 | 16.42 | 16.42 | 16.42 | 16.42 | 100 | +0.00(+0.00%) |
Oct 01, 2012 | 16.55 | 16.55 | 16.33 | 16.42 | 2,058 | -0.09(-0.55%) |
Sep 28, 2012 | 16.49 | 16.51 | 16.49 | 16.51 | 726 | +0.19(+1.16%) |
Sep 27, 2012 | 16.26 | 16.35 | 16.25 | 16.32 | 2,698 | +0.08(+0.46%) |
Sep 26, 2012 | 16.00 | 16.24 | 16.00 | 16.24 | 3,170 | +0.05(+0.34%) |
Sep 25, 2012 | 16.04 | 16.19 | 16.04 | 16.19 | 912 | -0.02(-0.13%) |
Sep 24, 2012 | 16.02 | 16.21 | 15.95 | 16.21 | 4,098 | +0.16(+1.01%) |
Sep 21, 2012 | 16.10 | 16.10 | 15.95 | 16.05 | 2,757 | +0.00(+0.03%) |
Sep 20, 2012 | 16.17 | 16.17 | 15.96 | 16.05 | 2,200 | -0.17(-1.05%) |
Sep 18, 2012 | 16.06 | 16.22 | 16.22 | 16.22 | 1,000 | +0.11(+0.65%) |
Sep 17, 2012 | 16.01 | 16.11 | 15.99 | 16.11 | 1,572 | +0.01(+0.06%) |
Sep 14, 2012 | 16.10 | 16.10 | 16.10 | 16.10 | 392 | -0.01(-0.06%) |
Sep 11, 2012 | 16.14 | 16.11 | 16.11 | 16.11 | 1,300 | -0.09(-0.57%) |
Sep 10, 2012 | 16.23 | 16.23 | 16.20 | 16.20 | 600 | -0.10(-0.60%) |