Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2012 | 19.60 | 19.68 | 19.52 | 19.58 | 4,218 | -0.22(-1.11%) |
Sep 27, 2012 | 19.10 | 19.80 | 19.10 | 19.80 | 16,492 | +1.05(+5.60%) |
Sep 26, 2012 | 18.67 | 18.75 | 18.67 | 18.75 | 270 | +0.15(+0.81%) |
Sep 25, 2012 | 18.73 | 18.73 | 18.60 | 18.60 | 2,656 | -0.57(-2.97%) |
Sep 21, 2012 | 19.17 | 19.17 | 19.17 | 0 | +0.11(+0.58%) | |
Sep 20, 2012 | 18.83 | 19.06 | 18.83 | 19.06 | 1,886 | -0.35(-1.79%) |
Sep 19, 2012 | 19.45 | 19.45 | 19.32 | 19.41 | 1,431 | -0.36(-1.83%) |
Sep 18, 2012 | 19.50 | 19.77 | 19.50 | 19.77 | 7,075 | -0.07(-0.35%) |
Sep 17, 2012 | 19.79 | 19.84 | 19.79 | 19.84 | 1,099 | -0.23(-1.12%) |
Sep 14, 2012 | 20.00 | 20.10 | 20.00 | 20.07 | 5,200 | +0.17(+0.83%) |
Sep 13, 2012 | 19.61 | 19.90 | 19.61 | 19.90 | 4,977 | +1.09(+5.79%) |
Sep 11, 2012 | 18.81 | 18.81 | 18.81 | 0 | +0.20(+1.07%) | |
Sep 07, 2012 | 18.61 | 18.61 | 18.61 | 0 | -0.14(-0.75%) | |
Sep 06, 2012 | 18.57 | 18.75 | 18.57 | 18.75 | 2,273 | -0.48(-2.50%) |
Sep 05, 2012 | 19.19 | 19.25 | 19.19 | 19.23 | 2,391 | -0.36(-1.83%) |
Sep 04, 2012 | 19.75 | 19.75 | 19.59 | 19.59 | 400 | -0.33(-1.67%) |
Aug 31, 2012 | 19.72 | 19.92 | 19.72 | 19.92 | 1,072 | +0.21(+1.07%) |
Aug 30, 2012 | 19.71 | 19.71 | 19.71 | 19.71 | 300 | +0.09(+0.46%) |
Aug 29, 2012 | 19.61 | 19.62 | 19.61 | 19.62 | 600 | -0.29(-1.46%) |
Aug 27, 2012 | 20.00 | 20.00 | 19.91 | 19.91 | 850 | +0.56(+2.89%) |
Aug 24, 2012 | 18.85 | 19.35 | 18.85 | 19.35 | 97,524 | +0.35(+1.84%) |
Aug 23, 2012 | 18.90 | 19.00 | 18.90 | 19.00 | 2,410 | +0.15(+0.80%) |
Aug 22, 2012 | 18.80 | 18.85 | 18.80 | 18.85 | 1,132 | +0.20(+1.07%) |
Aug 21, 2012 | 18.70 | 18.75 | 18.65 | 18.65 | 8,924 | +0.24(+1.30%) |
Aug 16, 2012 | 18.41 | 18.41 | 18.41 | 0 | +0.04(+0.20%) | |
Aug 15, 2012 | 18.35 | 18.37 | 18.35 | 18.37 | 400 | +0.22(+1.23%) |
Aug 14, 2012 | 18.00 | 18.21 | 18.00 | 18.15 | 2,100 | +0.35(+1.97%) |
Aug 13, 2012 | 17.85 | 17.85 | 17.80 | 17.80 | 1,500 | +0.07(+0.39%) |
Aug 11, 2012 | 17.76 | 17.76 | 17.73 | 17.73 | 1,000 | +0.00(+0.00%) |
Aug 10, 2012 | 17.76 | 17.76 | 17.73 | 17.73 | 1,000 | +0.43(+2.49%) |
Aug 09, 2012 | 18.05 | 18.47 | 17.30 | 17.30 | 7,800 | -1.29(-6.94%) |
Aug 08, 2012 | 18.55 | 18.60 | 18.55 | 18.59 | 4,240 | -0.12(-0.64%) |
Aug 07, 2012 | 18.72 | 18.84 | 18.71 | 18.71 | 4,170 | +0.45(+2.46%) |
Aug 06, 2012 | 18.48 | 18.48 | 18.16 | 18.26 | 9,605 | +0.12(+0.66%) |
Aug 03, 2012 | 17.95 | 18.37 | 17.95 | 18.14 | 1,250 | +0.19(+1.06%) |
Aug 02, 2012 | 17.98 | 17.98 | 17.95 | 17.95 | 400 | +0.04(+0.22%) |
Aug 01, 2012 | 18.02 | 18.02 | 17.91 | 17.91 | 352 | -0.86(-4.58%) |
Jul 31, 2012 | 18.76 | 18.77 | 18.76 | 18.77 | 500 | +0.23(+1.24%) |
Jul 30, 2012 | 18.55 | 18.56 | 18.53 | 18.54 | 1,400 | -0.02(-0.11%) |
Jul 27, 2012 | 18.30 | 18.56 | 18.25 | 18.56 | 10,132 | +0.70(+3.92%) |
Jul 26, 2012 | 18.00 | 18.00 | 17.79 | 17.86 | 16,268 | +0.42(+2.41%) |
Jul 25, 2012 | 16.46 | 17.73 | 16.46 | 17.44 | 28,365 | +0.81(+4.87%) |
Jul 24, 2012 | 16.63 | 16.63 | 16.63 | 16.63 | 511 | -0.42(-2.46%) |
Jul 23, 2012 | 17.41 | 17.41 | 17.05 | 17.05 | 800 | -1.18(-6.47%) |
Jul 19, 2012 | 18.23 | 18.23 | 18.23 | 0 | +0.16(+0.89%) | |
Jul 18, 2012 | 17.92 | 18.10 | 17.87 | 18.07 | 13,850 | +1.08(+6.36%) |
Jul 17, 2012 | 16.94 | 16.99 | 16.94 | 16.99 | 5,008 | +0.77(+4.73%) |
Jul 16, 2012 | 16.22 | 16.22 | 16.22 | 16.22 | 430 | -0.03(-0.17%) |
Jul 14, 2012 | 16.18 | 16.25 | 16.18 | 16.25 | 1,500 | +0.00(+0.00%) |
Jul 13, 2012 | 16.18 | 16.25 | 16.18 | 16.25 | 1,500 | +0.39(+2.46%) |
Jul 12, 2012 | 15.86 | 15.86 | 15.86 | 15.86 | 300 | -0.17(-1.06%) |
Jul 10, 2012 | 16.03 | 16.03 | 16.03 | 16.03 | 0 | -0.07(-0.44%) |
Jul 09, 2012 | 16.23 | 16.24 | 16.10 | 16.10 | 1,100 | -0.13(-0.81%) |
Jul 05, 2012 | 16.23 | 16.23 | 16.23 | 0 | -0.06(-0.36%) |