Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2012 | 16.06 | 16.30 | 16.30 | 16.30 | 2,300 | +0.25(+1.56%) |
Aug 31, 2012 | 16.01 | 16.05 | 16.01 | 16.05 | 619 | +0.10(+0.63%) |
Aug 29, 2012 | 15.83 | 15.95 | 15.95 | 15.95 | 2,600 | +0.06(+0.38%) |
Aug 27, 2012 | 15.86 | 15.90 | 15.84 | 15.89 | 1,600 | +0.05(+0.32%) |
Aug 24, 2012 | 15.84 | 15.84 | 15.84 | 15.84 | 672 | +0.06(+0.38%) |
Aug 23, 2012 | 15.86 | 16.03 | 15.61 | 15.78 | 5,774 | -0.23(-1.44%) |
Aug 21, 2012 | 16.04 | 16.01 | 16.01 | 16.01 | 5,100 | -0.23(-1.42%) |
Aug 20, 2012 | 16.16 | 16.24 | 16.04 | 16.24 | 2,314 | -0.10(-0.61%) |
Aug 17, 2012 | 16.27 | 16.34 | 16.27 | 16.34 | 360 | +0.06(+0.37%) |
Aug 15, 2012 | 16.05 | 16.28 | 16.28 | 16.28 | 3,700 | +0.18(+1.10%) |
Aug 14, 2012 | 16.05 | 16.10 | 16.00 | 16.10 | 1,097 | -0.11(-0.66%) |
Aug 11, 2012 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 16.35 | 16.35 | 16.21 | 16.21 | 1,272 | -0.24(-1.46%) |
Aug 09, 2012 | 16.48 | 16.48 | 16.45 | 16.45 | 798 | -0.10(-0.60%) |
Aug 08, 2012 | 16.55 | 16.55 | 16.55 | 16.55 | 988 | +0.05(+0.30%) |
Aug 07, 2012 | 16.55 | 16.55 | 16.50 | 16.50 | 1,106 | +0.00(+0.00%) |
Aug 06, 2012 | 16.59 | 16.70 | 16.50 | 16.50 | 2,249 | +0.01(+0.06%) |
Aug 03, 2012 | 16.50 | 16.59 | 16.49 | 16.49 | 1,500 | -0.01(-0.06%) |
Aug 02, 2012 | 16.50 | 16.50 | 16.50 | 16.50 | 800 | +0.10(+0.61%) |
Aug 01, 2012 | 16.25 | 16.69 | 16.25 | 16.40 | 4,693 | +0.15(+0.92%) |
Jul 31, 2012 | 16.18 | 16.25 | 16.15 | 16.25 | 4,528 | +0.07(+0.46%) |
Jul 30, 2012 | 16.16 | 16.29 | 16.15 | 16.18 | 3,513 | +0.01(+0.04%) |
Jul 27, 2012 | 16.17 | 16.17 | 16.17 | 16.17 | 100 | -0.03(-0.19%) |
Jul 26, 2012 | 16.10 | 16.20 | 16.10 | 16.20 | 1,578 | +0.10(+0.62%) |
Jul 25, 2012 | 15.80 | 16.34 | 15.80 | 16.10 | 16,928 | +0.26(+1.64%) |
Jul 24, 2012 | 15.84 | 15.84 | 15.84 | 15.84 | 211 | -0.06(-0.38%) |
Jul 23, 2012 | 15.87 | 16.03 | 15.87 | 15.90 | 1,035 | -0.00(-0.00%) |
Jul 20, 2012 | 15.77 | 15.99 | 15.77 | 15.90 | 7,033 | +0.08(+0.51%) |
Jul 19, 2012 | 15.80 | 15.84 | 15.72 | 15.82 | 5,009 | -0.01(-0.06%) |
Jul 18, 2012 | 15.64 | 15.83 | 15.64 | 15.83 | 471 | +0.03(+0.19%) |
Jul 17, 2012 | 15.83 | 15.84 | 15.80 | 15.80 | 575 | -0.04(-0.25%) |
Jul 14, 2012 | 15.84 | 15.84 | 15.84 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 15.86 | 15.89 | 15.84 | 15.84 | 824 | +0.00(+0.00%) |
Jul 12, 2012 | 15.84 | 15.86 | 15.84 | 15.84 | 4,680 | -0.03(-0.19%) |
Jul 11, 2012 | 15.79 | 15.87 | 15.79 | 15.87 | 1,029 | -0.07(-0.44%) |
Jul 10, 2012 | 15.84 | 15.96 | 15.84 | 15.94 | 1,300 | +0.11(+0.69%) |
Jul 09, 2012 | 15.93 | 15.93 | 15.83 | 15.83 | 1,610 | +0.08(+0.51%) |
Jul 06, 2012 | 15.74 | 15.75 | 15.74 | 15.75 | 631 | +0.01(+0.09%) |
Jul 05, 2012 | 15.56 | 15.75 | 15.56 | 15.74 | 2,942 | +0.09(+0.55%) |
Jul 03, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 500 | +0.05(+0.32%) |