Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 17.72 | 17.75 | 17.33 | 17.55 | 9,100 | +0.04(+0.23%) |
Oct 26, 2012 | 17.46 | 17.51 | 17.51 | 17.51 | 24,800 | -0.07(-0.40%) |
Oct 25, 2012 | 17.53 | 17.59 | 17.50 | 17.58 | 3,000 | -0.09(-0.51%) |
Oct 24, 2012 | 17.56 | 17.73 | 17.56 | 17.67 | 3,300 | +0.03(+0.17%) |
Oct 23, 2012 | 17.70 | 17.70 | 17.58 | 17.64 | 6,900 | -0.53(-2.92%) |
Oct 19, 2012 | 17.93 | 18.49 | 17.93 | 18.17 | 54,300 | +0.22(+1.23%) |
Oct 18, 2012 | 17.87 | 17.95 | 17.78 | 17.95 | 8,766 | -0.14(-0.78%) |
Oct 17, 2012 | 18.08 | 18.09 | 18.08 | 18.09 | 400 | -0.05(-0.28%) |
Oct 16, 2012 | 17.96 | 18.14 | 17.94 | 18.14 | 3,698 | +0.28(+1.57%) |
Oct 15, 2012 | 18.11 | 18.11 | 17.42 | 17.86 | 23,200 | -0.35(-1.92%) |
Oct 12, 2012 | 18.21 | 18.23 | 17.95 | 18.21 | 19,750 | -0.23(-1.25%) |
Oct 11, 2012 | 18.67 | 18.76 | 18.35 | 18.44 | 28,273 | -0.49(-2.59%) |
Oct 10, 2012 | 19.07 | 19.19 | 18.92 | 18.93 | 51,960 | -0.28(-1.46%) |
Oct 09, 2012 | 19.34 | 19.37 | 19.13 | 19.21 | 14,175 | -0.04(-0.21%) |
Oct 08, 2012 | 19.16 | 19.39 | 19.12 | 19.25 | 5,670 | -0.14(-0.72%) |
Oct 05, 2012 | 19.20 | 19.39 | 19.04 | 19.39 | 3,800 | -0.09(-0.46%) |
Oct 04, 2012 | 19.46 | 19.55 | 19.01 | 19.48 | 46,760 | -0.02(-0.10%) |
Oct 03, 2012 | 19.13 | 19.58 | 19.10 | 19.50 | 4,667 | -0.06(-0.31%) |
Oct 02, 2012 | 19.15 | 19.56 | 19.14 | 19.56 | 29,381 | +0.53(+2.76%) |
Oct 01, 2012 | 18.98 | 19.21 | 18.84 | 19.03 | 7,318 | +0.62(+3.39%) |
Sep 28, 2012 | 18.44 | 18.44 | 18.41 | 18.41 | 1,400 | -0.12(-0.65%) |
Sep 27, 2012 | 18.36 | 18.56 | 18.32 | 18.53 | 6,650 | +0.09(+0.49%) |
Sep 26, 2012 | 18.67 | 18.67 | 18.40 | 18.44 | 13,900 | -0.41(-2.18%) |
Sep 25, 2012 | 18.77 | 19.45 | 18.66 | 18.85 | 19,803 | +0.50(+2.72%) |
Sep 21, 2012 | 18.42 | 18.35 | 18.35 | 18.35 | 4,900 | +0.32(+1.77%) |
Sep 20, 2012 | 18.00 | 18.03 | 18.00 | 18.03 | 300 | +0.03(+0.17%) |
Sep 19, 2012 | 18.39 | 18.39 | 18.00 | 18.00 | 6,965 | -0.32(-1.75%) |
Sep 18, 2012 | 18.42 | 18.42 | 18.32 | 18.32 | 1,225 | -0.52(-2.74%) |
Sep 17, 2012 | 18.90 | 18.90 | 18.84 | 18.84 | 700 | -0.03(-0.18%) |
Sep 14, 2012 | 18.97 | 18.97 | 18.87 | 18.87 | 3,499 | +0.17(+0.91%) |
Sep 13, 2012 | 18.64 | 18.76 | 18.63 | 18.70 | 700 | +0.15(+0.81%) |
Sep 12, 2012 | 18.70 | 18.70 | 18.55 | 18.55 | 6,022 | +0.28(+1.55%) |
Sep 11, 2012 | 18.43 | 18.43 | 18.27 | 18.27 | 1,000 | -0.06(-0.34%) |
Sep 10, 2012 | 18.33 | 18.33 | 18.33 | 18.33 | 246 | +0.00(+0.00%) |
Sep 07, 2012 | 18.15 | 18.34 | 18.15 | 18.33 | 1,150 | +0.37(+2.06%) |
Sep 06, 2012 | 18.05 | 18.11 | 17.96 | 17.96 | 2,900 | -0.30(-1.64%) |
Sep 05, 2012 | 18.30 | 18.30 | 18.26 | 18.26 | 1,600 | -0.14(-0.76%) |
Sep 04, 2012 | 18.74 | 18.74 | 18.40 | 18.40 | 3,549 | -0.37(-1.97%) |
Aug 31, 2012 | 18.56 | 18.78 | 18.56 | 18.77 | 955 | -0.06(-0.32%) |
Aug 30, 2012 | 18.75 | 18.83 | 18.65 | 18.83 | 1,355 | +0.28(+1.51%) |
Aug 29, 2012 | 18.71 | 18.71 | 18.55 | 18.55 | 4,692 | +0.18(+0.98%) |
Aug 27, 2012 | 18.55 | 18.62 | 18.37 | 18.37 | 1,500 | -0.29(-1.55%) |
Aug 24, 2012 | 18.54 | 18.66 | 18.40 | 18.66 | 2,739 | -0.10(-0.54%) |
Aug 23, 2012 | 18.71 | 18.76 | 18.53 | 18.76 | 2,493 | +0.05(+0.27%) |
Aug 22, 2012 | 18.65 | 18.71 | 18.65 | 18.71 | 788 | +0.18(+0.97%) |
Aug 21, 2012 | 18.86 | 18.86 | 18.53 | 18.53 | 765 | -0.63(-3.29%) |
Aug 20, 2012 | 19.16 | 19.16 | 19.16 | 19.16 | 600 | -0.04(-0.21%) |
Aug 17, 2012 | 18.95 | 19.20 | 18.95 | 19.20 | 4,305 | +0.40(+2.13%) |
Aug 16, 2012 | 18.97 | 19.05 | 18.80 | 18.80 | 1,400 | -0.22(-1.16%) |
Aug 15, 2012 | 18.98 | 19.06 | 18.98 | 19.02 | 800 | +0.20(+1.06%) |
Aug 14, 2012 | 18.93 | 18.93 | 18.82 | 18.82 | 400 | -0.18(-0.95%) |
Aug 13, 2012 | 19.05 | 19.05 | 19.00 | 19.00 | 300 | -0.23(-1.20%) |
Aug 09, 2012 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | -0.18(-0.93%) |
Aug 08, 2012 | 19.55 | 19.55 | 19.41 | 19.41 | 1,810 | -0.19(-0.97%) |
Aug 07, 2012 | 19.58 | 19.60 | 19.58 | 19.60 | 515 | -0.16(-0.82%) |
Aug 06, 2012 | 20.00 | 20.00 | 19.55 | 19.76 | 11,137 | -0.24(-1.18%) |
Aug 03, 2012 | 20.07 | 20.07 | 20.00 | 20.00 | 200 | -0.07(-0.35%) |
Aug 02, 2012 | 20.23 | 20.23 | 19.97 | 20.07 | 8,400 | -0.27(-1.33%) |