Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |