Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.46 | 19.46 | 19.42 | 19.42 | 1,700 | +0.01(+0.05%) |
Jul 30, 2012 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) | |
Jul 27, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 12,500 | +0.02(+0.10%) |
Jul 26, 2012 | 19.39 | 19.39 | 19.39 | 19.39 | 8,477 | -0.08(-0.41%) |
Jul 25, 2012 | 19.47 | 19.47 | 19.47 | 150 | +0.00(+0.00%) | |
Jul 24, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 1,200 | +0.00(+0.00%) |
Jul 23, 2012 | 19.46 | 19.47 | 19.46 | 19.47 | 10,627 | +0.03(+0.15%) |
Jul 20, 2012 | 19.45 | 19.45 | 19.44 | 19.44 | 1,670 | +0.00(+0.00%) |
Jul 19, 2012 | 19.44 | 19.44 | 19.44 | 19.44 | 14,700 | +0.01(+0.05%) |
Jul 18, 2012 | 19.44 | 19.44 | 19.43 | 19.43 | 14,100 | +0.03(+0.15%) |
Jul 17, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 8,300 | -0.01(-0.05%) |
Jul 16, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 380 | +0.05(+0.26%) |
Jul 13, 2012 | 19.36 | 19.36 | 19.36 | 0 | +0.00(+0.00%) | |
Jul 12, 2012 | 19.36 | 19.36 | 19.36 | 0 | +0.00(+0.00%) | |
Jul 11, 2012 | 19.34 | 19.36 | 19.34 | 19.36 | 300 | +0.00(+0.00%) |
Jul 10, 2012 | 19.36 | 19.36 | 19.36 | 0 | +0.00(+0.00%) | |
Jul 09, 2012 | 19.37 | 19.37 | 19.36 | 19.36 | 1,019 | +0.02(+0.10%) |
Jul 06, 2012 | 19.34 | 19.34 | 19.34 | 10 | +0.00(+0.00%) | |
Jul 05, 2012 | 19.33 | 19.34 | 19.33 | 19.34 | 12,100 | +0.06(+0.31%) |
Jul 04, 2012 | 19.33 | 19.33 | 19.28 | 19.28 | 2,049 | -0.08(-0.41%) |
Jul 03, 2012 | 19.36 | 19.36 | 19.36 | 19.36 | 52,568 | +0.11(+0.57%) |
Jun 29, 2012 | 19.25 | 19.25 | 19.25 | 0 | +0.00(+0.00%) | |
Jun 28, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 3,100 | +0.00(+0.00%) |
Jun 27, 2012 | 19.27 | 19.27 | 19.23 | 19.25 | 17,900 | +0.01(+0.05%) |
Jun 26, 2012 | 19.25 | 19.25 | 19.24 | 19.24 | 1,000 | -0.06(-0.31%) |
Jun 25, 2012 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
Jun 22, 2012 | 19.29 | 19.30 | 19.29 | 19.30 | 9,850 | +0.00(+0.00%) |
Jun 21, 2012 | 19.29 | 19.30 | 19.29 | 19.30 | 1,000 | +0.11(+0.57%) |
Jun 20, 2012 | 19.19 | 19.19 | 19.19 | 0 | +0.00(+0.00%) | |
Jun 19, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 300 | -0.05(-0.26%) |
Jun 18, 2012 | 19.24 | 19.24 | 19.24 | 19.24 | 4,050 | +0.05(+0.26%) |
Jun 15, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 160 | -0.04(-0.21%) |
Jun 14, 2012 | 19.21 | 19.23 | 19.21 | 19.23 | 22,000 | +0.03(+0.16%) |
Jun 13, 2012 | 19.20 | 19.20 | 19.20 | 5 | +0.00(+0.00%) | |
Jun 12, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 4,400 | +0.00(+0.00%) |
Jun 11, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 8,800 | +0.08(+0.42%) |
Jun 08, 2012 | 19.12 | 19.12 | 19.12 | 19.12 | 55 | +0.00(+0.00%) |
Jun 07, 2012 | 19.12 | 19.12 | 19.12 | 2 | +0.00(+0.00%) | |
Jun 06, 2012 | 19.12 | 19.12 | 19.12 | 0 | +0.00(+0.00%) | |
Jun 05, 2012 | 19.12 | 19.12 | 19.12 | 19.12 | 3,150 | -0.05(-0.26%) |
Jun 04, 2012 | 19.17 | 19.17 | 19.17 | 19.17 | 57,969 | -0.05(-0.26%) |
Jun 02, 2012 | 19.22 | 19.22 | 19.22 | 19.22 | 2,300 | +0.00(+0.00%) |
Jun 01, 2012 | 19.22 | 19.22 | 19.22 | 19.22 | 2,300 | -0.03(-0.16%) |
May 31, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 2,400 | -0.05(-0.26%) |
May 30, 2012 | 19.30 | 19.30 | 19.30 | 19.30 | 7,700 | -0.01(-0.05%) |
May 29, 2012 | 19.31 | 19.31 | 19.31 | 19.31 | 7,700 | -0.05(-0.26%) |
May 28, 2012 | 19.36 | 19.36 | 19.36 | 0 | +0.00(+0.00%) | |
May 25, 2012 | 19.36 | 19.36 | 19.36 | 19.36 | 1,250 | -0.01(-0.05%) |
May 24, 2012 | 19.27 | 19.37 | 19.27 | 19.37 | 6,300 | +0.01(+0.05%) |
May 23, 2012 | 19.41 | 19.41 | 19.35 | 19.36 | 36,435 | -0.09(-0.46%) |
May 22, 2012 | 19.45 | 19.45 | 19.45 | 90 | +0.00(+0.00%) | |
May 18, 2012 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 19.44 | 19.45 | 19.44 | 19.45 | 1,300 | -0.01(-0.05%) |
May 16, 2012 | 19.45 | 19.47 | 19.45 | 19.46 | 3,070 | +0.00(+0.00%) |
May 15, 2012 | 19.40 | 19.46 | 19.40 | 19.46 | 2,360 | -0.04(-0.21%) |
May 14, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 4,550 | +0.02(+0.10%) |
May 11, 2012 | 19.48 | 19.48 | 19.48 | 0 | +0.00(+0.00%) | |
May 10, 2012 | 19.47 | 19.48 | 19.47 | 19.48 | 1,275 | +0.00(+0.00%) |
May 09, 2012 | 19.49 | 19.49 | 19.48 | 19.48 | 20,500 | -0.01(-0.05%) |
May 08, 2012 | 19.46 | 19.49 | 19.46 | 19.49 | 14,200 | -0.01(-0.05%) |
May 07, 2012 | 19.51 | 19.51 | 19.50 | 19.50 | 2,667 | +0.00(+0.00%) |
May 04, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 495 | +0.01(+0.05%) |
May 03, 2012 | 19.50 | 19.50 | 19.49 | 19.49 | 3,261 | +0.02(+0.10%) |
May 02, 2012 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) |