Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.35 | 18.79 | 18.35 | 18.79 | 270 | +0.27(+1.46%) |
Aug 30, 2012 | 18.90 | 18.90 | 18.52 | 18.52 | 963 | -0.23(-1.23%) |
Aug 29, 2012 | 18.84 | 18.85 | 18.75 | 18.75 | 3,950 | +0.25(+1.35%) |
Aug 27, 2012 | 18.85 | 18.85 | 18.50 | 18.50 | 100 | +0.00(+0.00%) |
Aug 23, 2012 | 18.89 | 18.50 | 18.50 | 18.50 | 3,000 | -0.01(-0.05%) |
Aug 22, 2012 | 18.51 | 18.51 | 18.51 | 18.51 | 201 | +0.01(+0.05%) |
Aug 21, 2012 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | -0.02(-0.11%) |
Aug 20, 2012 | 18.52 | 18.52 | 18.52 | 18.52 | 125 | -0.12(-0.64%) |
Aug 17, 2012 | 19.29 | 19.29 | 18.50 | 18.64 | 1,558 | -0.34(-1.79%) |
Aug 16, 2012 | 18.83 | 19.28 | 18.80 | 18.98 | 1,030 | -0.19(-1.02%) |
Aug 15, 2012 | 19.12 | 19.30 | 19.12 | 19.17 | 461 | +0.04(+0.23%) |
Aug 13, 2012 | 19.13 | 19.13 | 19.13 | 19.13 | 100 | +0.12(+0.63%) |
Aug 10, 2012 | 19.18 | 19.22 | 19.00 | 19.01 | 814 | -0.11(-0.58%) |
Aug 09, 2012 | 18.99 | 19.18 | 18.93 | 19.12 | 4,017 | +0.20(+1.06%) |
Aug 08, 2012 | 18.89 | 18.92 | 18.88 | 18.92 | 400 | -0.04(-0.21%) |
Aug 07, 2012 | 18.98 | 18.98 | 18.93 | 18.96 | 2,000 | +0.22(+1.16%) |
Aug 06, 2012 | 18.98 | 18.98 | 18.59 | 18.74 | 4,636 | +0.14(+0.76%) |
Aug 03, 2012 | 18.54 | 18.86 | 18.52 | 18.60 | 900 | -0.38(-2.00%) |
Aug 02, 2012 | 18.99 | 18.99 | 18.89 | 18.98 | 1,000 | -0.01(-0.05%) |
Aug 01, 2012 | 18.94 | 18.99 | 18.94 | 18.99 | 1,130 | +0.49(+2.65%) |
Jul 31, 2012 | 18.96 | 18.96 | 18.50 | 18.50 | 500 | -0.26(-1.41%) |
Jul 30, 2012 | 18.53 | 18.77 | 18.53 | 18.77 | 1,600 | +0.25(+1.32%) |
Jul 27, 2012 | 18.52 | 18.52 | 18.50 | 18.52 | 1,790 | +0.00(+0.00%) |
Jul 26, 2012 | 18.52 | 18.52 | 18.52 | 18.52 | 200 | -0.08(-0.43%) |
Jul 25, 2012 | 18.60 | 18.60 | 18.60 | 18.60 | 100 | +0.07(+0.38%) |
Jul 24, 2012 | 18.53 | 18.53 | 18.53 | 18.53 | 533 | -0.21(-1.12%) |
Jul 23, 2012 | 18.75 | 18.75 | 18.74 | 18.74 | 400 | -0.01(-0.05%) |
Jul 20, 2012 | 18.93 | 18.93 | 18.75 | 18.75 | 807 | -0.24(-1.26%) |
Jul 19, 2012 | 18.99 | 18.99 | 18.94 | 18.99 | 5,592 | +0.09(+0.48%) |
Jul 18, 2012 | 19.00 | 19.00 | 18.85 | 18.90 | 2,300 | +0.06(+0.32%) |
Jul 17, 2012 | 18.96 | 18.96 | 18.84 | 18.84 | 312 | -0.01(-0.05%) |
Jul 16, 2012 | 18.85 | 18.85 | 18.85 | 18.85 | 150 | +0.35(+1.89%) |
Jul 13, 2012 | 18.72 | 18.72 | 18.50 | 18.50 | 1,325 | -0.19(-1.02%) |
Jul 12, 2012 | 18.69 | 18.69 | 18.69 | 18.69 | 300 | +0.00(+0.00%) |
Jul 11, 2012 | 18.69 | 18.69 | 18.69 | 18.69 | 150 | -0.23(-1.22%) |
Jul 10, 2012 | 18.38 | 18.96 | 18.36 | 18.92 | 700 | +0.47(+2.55%) |
Jul 09, 2012 | 18.44 | 18.45 | 18.44 | 18.45 | 1,345 | +0.05(+0.27%) |
Jul 06, 2012 | 18.40 | 18.40 | 18.40 | 18.40 | 500 | -0.29(-1.55%) |
Jul 05, 2012 | 18.35 | 18.69 | 18.35 | 18.69 | 1,300 | +0.34(+1.85%) |
Jul 03, 2012 | 18.35 | 18.35 | 18.35 | 18.35 | 300 | -0.01(-0.05%) |
Jul 02, 2012 | 18.50 | 18.92 | 18.36 | 18.36 | 3,838 | -0.14(-0.77%) |
Jun 29, 2012 | 18.75 | 18.82 | 18.50 | 18.50 | 3,900 | -0.08(-0.40%) |
Jun 28, 2012 | 18.62 | 18.63 | 18.51 | 18.58 | 1,422 | -0.23(-1.24%) |
Jun 27, 2012 | 18.80 | 18.81 | 18.80 | 18.81 | 240 | -0.16(-0.84%) |
Jun 26, 2012 | 18.36 | 18.98 | 18.36 | 18.97 | 1,930 | +0.00(+0.00%) |
Jun 25, 2012 | 18.97 | 18.97 | 18.97 | 18.97 | 450 | +0.52(+2.82%) |
Jun 22, 2012 | 18.58 | 18.58 | 18.45 | 18.45 | 546 | -0.25(-1.34%) |
Jun 21, 2012 | 18.72 | 18.72 | 18.58 | 18.70 | 612 | +0.00(+0.00%) |
Jun 20, 2012 | 18.60 | 18.70 | 18.60 | 18.70 | 373 | -0.10(-0.51%) |
Jun 19, 2012 | 18.75 | 18.93 | 18.75 | 18.80 | 650 | -0.00(-0.02%) |
Jun 18, 2012 | 18.57 | 18.80 | 18.50 | 18.80 | 1,799 | +0.23(+1.25%) |
Jun 15, 2012 | 18.65 | 18.80 | 18.57 | 18.57 | 500 | -0.23(-1.23%) |
Jun 14, 2012 | 18.95 | 18.95 | 18.50 | 18.80 | 1,700 | -0.36(-1.88%) |
Jun 13, 2012 | 19.00 | 19.20 | 18.51 | 19.16 | 1,100 | -0.04(-0.21%) |
Jun 12, 2012 | 20.16 | 20.16 | 19.18 | 19.20 | 3,533 | -0.58(-2.93%) |
Jun 10, 2012 | 19.78 | 19.78 | 19.78 | 0 | +0.00(+0.00%) | |
Jun 08, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 101 | +0.01(+0.05%) |
Jun 06, 2012 | 19.23 | 19.77 | 19.77 | 19.77 | 800 | +0.10(+0.51%) |
Jun 05, 2012 | 19.90 | 19.90 | 19.37 | 19.67 | 2,510 | -0.22(-1.10%) |
Jun 04, 2012 | 19.49 | 19.91 | 18.67 | 19.89 | 1,790 | +0.39(+1.99%) |