Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 14.48 | 15.98 | 14.48 | 15.98 | 1,181 | +0.06(+0.40%) |
Oct 26, 2012 | 14.17 | 15.92 | 15.92 | 15.92 | 2,148 | -0.06(-0.35%) |
Oct 25, 2012 | 16.05 | 16.05 | 13.30 | 15.98 | 9,871 | -0.17(-1.04%) |
Oct 23, 2012 | 16.14 | 16.14 | 16.14 | 16.14 | 537 | -0.11(-0.69%) |
Oct 19, 2012 | 16.26 | 16.26 | 16.20 | 16.26 | 1,648 | -0.27(-1.62%) |
Oct 17, 2012 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.10(+0.61%) |
Oct 16, 2012 | 16.43 | 16.43 | 16.42 | 16.42 | 214 | +0.24(+1.51%) |
Oct 12, 2012 | 16.19 | 16.18 | 16.18 | 16.18 | 1,288 | -0.16(-0.98%) |
Oct 11, 2012 | 16.34 | 16.34 | 16.34 | 16.34 | 236 | +0.14(+0.86%) |
Oct 10, 2012 | 16.20 | 16.20 | 16.20 | 16.20 | 1,074 | -0.12(-0.74%) |
Oct 09, 2012 | 16.30 | 16.32 | 16.30 | 16.32 | 1,342 | -0.08(-0.51%) |
Oct 08, 2012 | 16.41 | 16.41 | 16.41 | 16.41 | 2,148 | +0.07(+0.40%) |
Oct 04, 2012 | 16.34 | 16.34 | 16.34 | 16.34 | 0 | +0.03(+0.17%) |
Oct 03, 2012 | 16.31 | 16.31 | 16.31 | 16.31 | 537 | +0.13(+0.81%) |
Oct 02, 2012 | 16.17 | 16.18 | 16.16 | 16.18 | 1,288 | +0.03(+0.17%) |
Oct 01, 2012 | 16.15 | 16.15 | 16.15 | 16.15 | 375 | -0.01(-0.05%) |
Sep 27, 2012 | 16.14 | 16.16 | 16.16 | 16.16 | 644 | +0.23(+1.45%) |
Sep 26, 2012 | 15.93 | 15.93 | 15.93 | 15.93 | 537 | -0.34(-2.09%) |
Sep 24, 2012 | 16.34 | 16.27 | 16.27 | 16.27 | 1,396 | -0.12(-0.71%) |
Sep 21, 2012 | 16.39 | 16.39 | 16.39 | 16.39 | 537 | +0.06(+0.34%) |
Sep 20, 2012 | 16.47 | 16.47 | 16.33 | 16.33 | 671 | -0.16(-0.96%) |
Sep 19, 2012 | 16.50 | 16.50 | 16.47 | 16.49 | 1,675 | +0.02(+0.11%) |
Sep 18, 2012 | 16.53 | 16.53 | 16.47 | 16.47 | 1,968 | -0.01(-0.06%) |
Sep 17, 2012 | 16.62 | 16.62 | 16.48 | 16.48 | 5,804 | -0.11(-0.67%) |
Sep 14, 2012 | 16.50 | 16.69 | 16.50 | 16.59 | 5,321 | +0.24(+1.48%) |
Sep 13, 2012 | 16.35 | 16.35 | 16.35 | 16.35 | 161 | +0.17(+1.04%) |
Sep 12, 2012 | 16.13 | 16.20 | 16.13 | 16.18 | 4,665 | +0.11(+0.70%) |
Sep 11, 2012 | 16.07 | 16.07 | 16.07 | 16.07 | 107 | -0.04(-0.23%) |
Sep 10, 2012 | 16.11 | 16.11 | 16.11 | 16.11 | 1,074 | -0.02(-0.12%) |
Sep 07, 2012 | 15.93 | 16.13 | 15.93 | 16.13 | 17,817 | +0.45(+2.85%) |
Sep 06, 2012 | 15.68 | 15.68 | 15.68 | 15.68 | 912 | +0.00(+0.00%) |
Sep 05, 2012 | 15.71 | 16.61 | 15.64 | 15.68 | 7,897 | +0.12(+0.77%) |
Sep 04, 2012 | 15.56 | 15.56 | 15.56 | 15.56 | 107 | -0.04(-0.23%) |
Aug 30, 2012 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.00(+0.00%) |
Aug 29, 2012 | 15.60 | 15.60 | 15.59 | 15.60 | 10,740 | +0.03(+0.18%) |
Aug 27, 2012 | 15.57 | 15.57 | 15.57 | 15.57 | 537 | +0.02(+0.10%) |
Aug 24, 2012 | 15.54 | 15.55 | 15.54 | 15.55 | 268 | +0.05(+0.30%) |
Aug 23, 2012 | 15.50 | 15.51 | 15.50 | 15.51 | 751 | -0.07(-0.45%) |
Aug 22, 2012 | 15.58 | 15.63 | 15.58 | 15.58 | 537 | -0.13(-0.83%) |
Aug 21, 2012 | 15.71 | 15.71 | 15.71 | 15.71 | 375 | +0.07(+0.42%) |
Aug 20, 2012 | 15.64 | 15.64 | 15.64 | 15.64 | 450 | +0.02(+0.12%) |
Aug 16, 2012 | 15.41 | 15.62 | 15.62 | 15.62 | 322 | +0.24(+1.56%) |
Aug 14, 2012 | 15.35 | 15.38 | 15.38 | 15.38 | 2,899 | +0.30(+1.99%) |
Aug 07, 2012 | 15.08 | 15.08 | 15.08 | 15.08 | 107 | +0.19(+1.30%) |
Aug 03, 2012 | 14.38 | 14.89 | 14.89 | 14.89 | 1,181 | +0.48(+3.31%) |