Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 18.00 | 18.00 | 17.84 | 17.84 | 21,160 | +0.08(+0.45%) |
Oct 30, 2012 | 17.76 | 17.76 | 17.76 | 52 | +0.00(+0.00%) | |
Oct 29, 2012 | 17.76 | 17.76 | 17.76 | 17.76 | 410 | -0.09(-0.50%) |
Oct 26, 2012 | 17.87 | 17.87 | 17.85 | 17.85 | 3,573 | -0.25(-1.38%) |
Oct 25, 2012 | 18.12 | 18.12 | 18.02 | 18.10 | 15,611 | +0.10(+0.56%) |
Oct 24, 2012 | 17.99 | 18.00 | 17.99 | 18.00 | 1,390 | +0.14(+0.78%) |
Oct 23, 2012 | 17.79 | 17.88 | 17.79 | 17.86 | 1,300 | -0.04(-0.22%) |
Oct 19, 2012 | 17.96 | 17.96 | 17.87 | 17.90 | 3,404 | -0.05(-0.28%) |
Oct 18, 2012 | 17.83 | 17.95 | 17.83 | 17.95 | 1,287 | +0.20(+1.13%) |
Oct 17, 2012 | 17.70 | 17.79 | 17.70 | 17.75 | 12,805 | +0.09(+0.51%) |
Oct 16, 2012 | 17.55 | 17.67 | 17.55 | 17.66 | 4,588 | +0.25(+1.44%) |
Oct 15, 2012 | 17.37 | 17.41 | 17.37 | 17.41 | 1,274 | +0.13(+0.75%) |
Oct 12, 2012 | 17.22 | 17.36 | 17.22 | 17.28 | 4,627 | +0.12(+0.70%) |
Oct 11, 2012 | 17.08 | 17.21 | 17.08 | 17.16 | 3,900 | +0.42(+2.51%) |
Oct 10, 2012 | 16.78 | 16.81 | 16.74 | 16.74 | 932 | +0.08(+0.48%) |
Oct 09, 2012 | 16.80 | 16.80 | 16.63 | 16.66 | 1,434 | -0.13(-0.77%) |
Oct 05, 2012 | 16.79 | 16.79 | 16.79 | 0 | +0.07(+0.42%) | |
Oct 04, 2012 | 16.68 | 16.72 | 16.68 | 16.72 | 1,400 | -0.02(-0.12%) |
Oct 03, 2012 | 16.74 | 16.74 | 16.74 | 16.74 | 500 | +0.02(+0.12%) |
Oct 02, 2012 | 16.72 | 16.72 | 16.72 | 49 | +0.00(+0.00%) | |
Oct 01, 2012 | 16.60 | 16.72 | 16.60 | 16.72 | 990 | +0.19(+1.15%) |
Sep 28, 2012 | 16.51 | 16.53 | 16.51 | 16.53 | 710 | -0.03(-0.18%) |
Sep 27, 2012 | 16.50 | 16.56 | 16.46 | 16.56 | 1,240 | +0.36(+2.22%) |
Sep 26, 2012 | 16.24 | 16.24 | 16.20 | 16.20 | 290 | -0.10(-0.61%) |
Sep 25, 2012 | 16.42 | 16.47 | 16.28 | 16.30 | 7,681 | -0.13(-0.79%) |
Sep 24, 2012 | 16.48 | 16.48 | 16.43 | 16.43 | 1,011 | -0.09(-0.54%) |
Sep 21, 2012 | 16.47 | 16.52 | 16.47 | 16.52 | 868 | +0.17(+1.04%) |
Sep 20, 2012 | 16.38 | 16.38 | 16.33 | 16.35 | 4,064 | -0.25(-1.51%) |
Sep 19, 2012 | 16.58 | 16.64 | 16.50 | 16.60 | 2,140 | +0.25(+1.53%) |
Sep 18, 2012 | 16.39 | 16.39 | 16.35 | 16.35 | 485 | -0.10(-0.61%) |
Sep 17, 2012 | 16.47 | 16.47 | 16.45 | 16.45 | 2,150 | -0.12(-0.72%) |
Sep 14, 2012 | 16.61 | 16.61 | 16.57 | 16.57 | 330 | +0.27(+1.66%) |
Sep 13, 2012 | 15.95 | 16.30 | 15.95 | 16.30 | 1,498 | +0.27(+1.68%) |
Sep 12, 2012 | 15.98 | 16.03 | 15.96 | 16.03 | 2,991 | +0.28(+1.78%) |
Sep 11, 2012 | 15.67 | 15.75 | 15.67 | 15.75 | 1,100 | +0.02(+0.13%) |
Sep 10, 2012 | 15.81 | 15.84 | 15.73 | 15.73 | 3,087 | -0.23(-1.44%) |
Sep 07, 2012 | 16.00 | 16.00 | 15.93 | 15.96 | 5,867 | +0.38(+2.44%) |
Sep 06, 2012 | 15.48 | 15.60 | 15.48 | 15.58 | 2,735 | +0.12(+0.78%) |
Sep 05, 2012 | 15.44 | 15.47 | 15.44 | 15.46 | 1,598 | -0.05(-0.32%) |
Sep 04, 2012 | 15.51 | 15.51 | 15.51 | 15.51 | 486 | -0.30(-1.90%) |
Aug 31, 2012 | 15.81 | 15.81 | 15.81 | 0 | -0.10(-0.63%) | |
Aug 30, 2012 | 15.95 | 15.95 | 15.91 | 15.91 | 1,300 | -0.14(-0.87%) |
Aug 29, 2012 | 16.05 | 16.05 | 16.05 | 16.05 | 225 | -0.10(-0.62%) |
Aug 27, 2012 | 16.24 | 16.24 | 16.13 | 16.15 | 850 | -0.22(-1.34%) |
Aug 24, 2012 | 16.35 | 16.37 | 16.35 | 16.37 | 445 | -0.13(-0.79%) |
Aug 23, 2012 | 16.50 | 16.50 | 16.50 | 16.50 | 202 | -0.02(-0.12%) |
Aug 22, 2012 | 16.52 | 16.52 | 16.52 | 16.52 | 310 | -0.02(-0.12%) |
Aug 21, 2012 | 16.54 | 16.54 | 16.54 | 16.54 | 405 | +0.04(+0.24%) |
Aug 20, 2012 | 16.50 | 16.50 | 16.45 | 16.50 | 6,929 | -0.13(-0.78%) |
Aug 17, 2012 | 16.63 | 16.63 | 16.63 | 0 | +0.00(+0.00%) | |
Aug 16, 2012 | 16.63 | 16.63 | 16.63 | 16.63 | 200 | -0.13(-0.78%) |
Aug 15, 2012 | 16.75 | 16.76 | 16.75 | 16.76 | 339 | -0.19(-1.12%) |
Aug 14, 2012 | 16.95 | 16.95 | 16.95 | 16.95 | 100 | +0.13(+0.77%) |
Aug 13, 2012 | 16.80 | 16.82 | 16.80 | 16.82 | 785 | -0.10(-0.59%) |
Aug 11, 2012 | 16.97 | 16.97 | 16.92 | 16.92 | 1,000 | +0.00(+0.00%) |
Aug 10, 2012 | 16.97 | 16.97 | 16.92 | 16.92 | 1,000 | -0.18(-1.05%) |
Aug 09, 2012 | 17.09 | 17.10 | 17.09 | 17.10 | 31,200 | +0.08(+0.47%) |
Aug 08, 2012 | 17.04 | 17.06 | 17.02 | 17.02 | 1,735 | -0.02(-0.12%) |
Aug 07, 2012 | 17.04 | 17.04 | 17.04 | 17.04 | 430 | +0.45(+2.71%) |
Aug 03, 2012 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) | |
Aug 02, 2012 | 16.59 | 16.59 | 16.59 | 16.59 | 1,600 | -0.11(-0.66%) |