Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 16.95 | 17.25 | 16.09 | 17.25 | 1,027 | +1.21(+7.55%) |
Oct 26, 2012 | 16.07 | 16.04 | 16.04 | 16.04 | 1,155 | -0.08(-0.51%) |
Oct 25, 2012 | 16.23 | 16.28 | 16.12 | 16.12 | 1,710 | +0.08(+0.51%) |
Oct 24, 2012 | 16.17 | 16.17 | 16.03 | 16.03 | 2,852 | -0.01(-0.04%) |
Oct 23, 2012 | 16.05 | 16.07 | 15.99 | 16.04 | 2,144 | -0.17(-1.02%) |
Oct 19, 2012 | 16.19 | 16.24 | 16.17 | 16.21 | 5,307 | -0.06(-0.38%) |
Oct 18, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 596 | -0.12(-0.76%) |
Oct 17, 2012 | 16.39 | 16.39 | 16.38 | 16.39 | 1,589 | +0.07(+0.42%) |
Oct 16, 2012 | 16.27 | 16.35 | 16.21 | 16.33 | 3,352 | +0.45(+2.84%) |
Oct 15, 2012 | 15.75 | 16.29 | 15.74 | 15.88 | 9,221 | +0.15(+0.97%) |
Oct 12, 2012 | 15.71 | 15.76 | 15.71 | 15.72 | 1,733 | -0.06(-0.39%) |
Oct 11, 2012 | 15.62 | 15.96 | 15.62 | 15.79 | 40,006 | -0.05(-0.31%) |
Oct 09, 2012 | 15.88 | 15.83 | 15.83 | 15.83 | 2,600 | -0.19(-1.21%) |
Oct 08, 2012 | 16.03 | 16.03 | 16.03 | 16.03 | 433 | -0.03(-0.17%) |
Oct 05, 2012 | 16.08 | 16.08 | 16.06 | 16.06 | 577 | -0.02(-0.13%) |
Oct 04, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 866 | +0.07(+0.43%) |
Oct 02, 2012 | 16.11 | 16.01 | 16.01 | 16.01 | 2,745 | -0.07(-0.43%) |
Oct 01, 2012 | 16.05 | 16.27 | 16.05 | 16.08 | 135,052 | +0.41(+2.61%) |
Sep 28, 2012 | 15.67 | 15.67 | 15.67 | 15.67 | 722 | -0.25(-1.57%) |
Sep 26, 2012 | 15.90 | 15.92 | 15.92 | 15.92 | 1,589 | -0.29(-1.79%) |
Sep 25, 2012 | 16.21 | 16.21 | 16.21 | 16.21 | 866 | +0.08(+0.51%) |
Sep 24, 2012 | 16.12 | 16.12 | 16.12 | 16.12 | 208 | -0.06(-0.38%) |
Sep 21, 2012 | 16.21 | 16.23 | 16.18 | 16.19 | 1,733 | +0.04(+0.25%) |
Sep 20, 2012 | 16.10 | 16.15 | 16.08 | 16.15 | 3,077 | +0.02(+0.13%) |
Sep 18, 2012 | 16.12 | 16.12 | 16.12 | 16.12 | 144 | -0.37(-2.27%) |
Sep 17, 2012 | 16.26 | 16.77 | 16.24 | 16.50 | 7,344 | +0.17(+1.02%) |
Sep 14, 2012 | 16.33 | 16.33 | 16.33 | 16.33 | 1,444 | +0.06(+0.34%) |
Sep 13, 2012 | 16.14 | 16.28 | 16.14 | 16.28 | 475 | +0.32(+2.04%) |
Sep 12, 2012 | 15.94 | 15.95 | 15.94 | 15.95 | 2,070 | +0.02(+0.13%) |
Sep 11, 2012 | 15.93 | 15.93 | 15.92 | 15.93 | 2,167 | +0.21(+1.32%) |
Sep 10, 2012 | 15.82 | 15.82 | 15.72 | 15.72 | 433 | +0.23(+1.47%) |
Sep 05, 2012 | 15.33 | 15.49 | 15.49 | 15.49 | 2,745 | -0.08(-0.54%) |
Aug 31, 2012 | 16.02 | 15.58 | 15.58 | 15.58 | 1,155 | +0.14(+0.90%) |
Aug 30, 2012 | 15.52 | 15.52 | 15.44 | 15.44 | 2,112 | -0.21(-1.33%) |
Aug 29, 2012 | 15.65 | 15.65 | 15.65 | 15.65 | 1,442 | -0.30(-1.87%) |
Aug 27, 2012 | 15.86 | 15.94 | 15.67 | 15.94 | 9,739 | +0.14(+0.88%) |
Aug 24, 2012 | 15.79 | 15.84 | 15.77 | 15.81 | 3,099 | +0.07(+0.44%) |
Aug 23, 2012 | 15.85 | 15.85 | 15.74 | 15.74 | 2,650 | -0.24(-1.47%) |
Aug 22, 2012 | 15.77 | 16.00 | 15.77 | 15.97 | 1,257 | +0.02(+0.12%) |
Aug 21, 2012 | 15.95 | 15.95 | 15.92 | 15.95 | 2,875 | +0.04(+0.24%) |
Aug 20, 2012 | 15.91 | 15.92 | 15.91 | 15.92 | 1,323 | +0.24(+1.56%) |
Aug 15, 2012 | 15.67 | 15.67 | 15.67 | 15.67 | 1,011 | -0.02(-0.15%) |
Aug 14, 2012 | 15.71 | 15.71 | 15.70 | 15.70 | 577 | -0.04(-0.24%) |
Aug 13, 2012 | 15.97 | 15.97 | 15.73 | 15.73 | 866 | -0.07(-0.42%) |
Aug 09, 2012 | 15.80 | 15.80 | 15.80 | 15.80 | 0 | +0.06(+0.35%) |
Aug 08, 2012 | 15.99 | 15.99 | 15.65 | 15.74 | 8,242 | +0.00(+0.00%) |
Aug 07, 2012 | 15.74 | 15.74 | 15.74 | 15.74 | 144 | +0.23(+1.47%) |
Aug 06, 2012 | 15.45 | 15.54 | 15.45 | 15.52 | 7,109 | +0.01(+0.09%) |
Aug 03, 2012 | 15.42 | 15.58 | 15.23 | 15.50 | 12,976 | +0.46(+3.04%) |
Aug 02, 2012 | 15.45 | 15.45 | 14.98 | 15.04 | 2,456 | -0.20(-1.32%) |