Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 17.15 | 17.15 | 17.15 | 17.15 | 15,000 | -0.01(-0.06%) |
Jul 30, 2012 | 17.00 | 17.16 | 17.00 | 17.16 | 200 | -0.01(-0.06%) |
Jul 27, 2012 | 17.26 | 17.33 | 17.17 | 17.17 | 46,878 | -0.06(-0.35%) |
Jul 26, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 800 | -0.21(-1.20%) |
Jul 25, 2012 | 17.47 | 17.49 | 17.35 | 17.44 | 9,044 | +0.18(+1.04%) |
Jul 24, 2012 | 17.32 | 17.32 | 17.11 | 17.26 | 30,314 | +0.17(+0.99%) |
Jul 23, 2012 | 17.18 | 17.19 | 17.09 | 17.09 | 3,972 | +0.13(+0.77%) |
Jul 20, 2012 | 16.94 | 16.96 | 16.92 | 16.96 | 2,965 | +0.01(+0.06%) |
Jul 19, 2012 | 16.95 | 16.95 | 16.95 | 16.95 | 1,000 | -0.09(-0.53%) |
Jul 18, 2012 | 17.01 | 17.11 | 17.00 | 17.04 | 20,935 | -0.07(-0.41%) |
Jul 17, 2012 | 17.10 | 17.11 | 17.10 | 17.11 | 2,000 | -0.20(-1.16%) |
Jul 16, 2012 | 17.31 | 17.31 | 17.31 | 17.31 | 453 | -0.32(-1.82%) |
Jul 12, 2012 | 17.63 | 17.63 | 17.63 | 17.63 | 1,600 | -0.07(-0.40%) |
Jul 10, 2012 | 17.70 | 17.70 | 17.70 | 17.70 | 0 | -0.05(-0.28%) |
Jul 09, 2012 | 17.75 | 17.75 | 17.75 | 17.75 | 100 | -0.18(-1.00%) |
Jul 06, 2012 | 17.93 | 17.93 | 17.93 | 17.93 | 210 | +0.12(+0.67%) |
Jul 05, 2012 | 17.82 | 17.82 | 17.81 | 17.81 | 200 | +0.01(+0.06%) |
Jul 02, 2012 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.38(-2.09%) |
Jun 29, 2012 | 18.18 | 18.18 | 18.18 | 18.18 | 100 | -0.27(-1.46%) |
Jun 28, 2012 | 18.45 | 18.45 | 18.45 | 18.45 | 206 | -0.47(-2.48%) |
Jun 26, 2012 | 18.89 | 18.92 | 18.92 | 18.92 | 5,400 | -0.06(-0.32%) |
Jun 25, 2012 | 18.86 | 18.98 | 18.86 | 18.98 | 3,739 | +0.29(+1.55%) |
Jun 22, 2012 | 18.62 | 18.75 | 18.61 | 18.69 | 3,700 | -0.01(-0.05%) |
Jun 21, 2012 | 18.59 | 18.71 | 18.58 | 18.70 | 3,669 | +0.31(+1.69%) |
Jun 20, 2012 | 18.36 | 18.41 | 18.28 | 18.39 | 2,300 | -0.05(-0.27%) |
Jun 19, 2012 | 18.41 | 18.44 | 18.32 | 18.44 | 2,200 | -0.33(-1.76%) |
Jun 18, 2012 | 18.79 | 18.80 | 18.77 | 18.77 | 300 | +0.10(+0.54%) |
Jun 15, 2012 | 18.76 | 18.76 | 18.67 | 18.67 | 200 | +0.00(+0.00%) |
Jun 14, 2012 | 18.67 | 18.75 | 18.67 | 18.67 | 10,200 | +0.12(+0.65%) |
Jun 13, 2012 | 18.54 | 18.55 | 18.54 | 18.55 | 2,000 | -0.09(-0.48%) |
Jun 07, 2012 | 18.40 | 18.64 | 18.64 | 18.64 | 500 | +0.06(+0.32%) |
Jun 06, 2012 | 18.60 | 18.60 | 18.58 | 18.58 | 200 | -0.37(-1.95%) |
Jun 02, 2012 | 18.95 | 18.95 | 18.95 | 0 | +0.00(+0.00%) | |
Jun 01, 2012 | 19.01 | 19.01 | 18.95 | 18.95 | 5,000 | +1.85(+10.82%) |
May 29, 2012 | 17.10 | 17.10 | 17.10 | 17.10 | 0 | -1.20(-6.56%) |
May 23, 2012 | 18.34 | 18.30 | 18.30 | 18.30 | 1,100 | -0.32(-1.72%) |
May 21, 2012 | 18.62 | 18.62 | 18.62 | 18.62 | 2,500 | +0.00(+0.00%) |
May 18, 2012 | 18.62 | 18.63 | 18.62 | 18.62 | 5,000 | +0.65(+3.62%) |
May 16, 2012 | 17.91 | 17.97 | 17.97 | 17.97 | 4,100 | +0.37(+2.10%) |
Apr 26, 2012 | 17.60 | 17.60 | 17.60 | 17.60 | 5,000 | +0.16(+0.92%) |
Apr 25, 2012 | 17.44 | 17.44 | 17.43 | 17.44 | 5,000 | +0.18(+1.04%) |
Mar 30, 2012 | 17.58 | 17.26 | 17.26 | 17.26 | 6,000 | +0.33(+1.95%) |
Feb 21, 2012 | 16.93 | 16.93 | 16.93 | 16.93 | 200 | -1.42(-7.74%) |
Jan 12, 2012 | 18.35 | 18.35 | 18.35 | 18.35 | 700 | +0.01(+0.05%) |
Jan 10, 2012 | 18.18 | 18.34 | 18.34 | 18.34 | 5,900 | -0.09(-0.49%) |
Dec 29, 2011 | 18.43 | 18.43 | 18.43 | 18.43 | 200 | +0.06(+0.33%) |
Dec 28, 2011 | 18.58 | 18.58 | 18.37 | 18.37 | 700 | -0.63(-3.32%) |
Dec 05, 2011 | 19.00 | 19.00 | 19.00 | 19.00 | 0 | -0.68(-3.46%) |
Nov 18, 2011 | 19.67 | 19.68 | 19.68 | 19.68 | 2,400 | -0.04(-0.20%) |
Nov 17, 2011 | 19.64 | 19.72 | 19.64 | 19.72 | 300 | +0.11(+0.56%) |
Nov 14, 2011 | 19.61 | 19.61 | 19.61 | 19.61 | 1,000 | -0.35(-1.75%) |
Nov 11, 2011 | 19.96 | 19.96 | 19.96 | 19.96 | 300 | -0.29(-1.43%) |
Nov 10, 2011 | 20.28 | 20.28 | 20.22 | 20.25 | 12,228 | -0.75(-3.57%) |
Nov 09, 2011 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | -1.93(-8.42%) |
Nov 08, 2011 | 24.59 | 24.97 | 22.93 | 22.93 | 700 | +0.55(+2.46%) |
Nov 01, 2011 | 19.35 | 22.38 | 22.38 | 22.38 | 2,100 | -0.44(-1.93%) |
Oct 28, 2011 | 22.82 | 22.82 | 22.82 | 22.82 | 400 | +2.51(+12.36%) |
Oct 26, 2011 | 20.32 | 20.31 | 20.31 | 20.31 | 800 | -0.01(-0.05%) |
Oct 21, 2011 | 20.30 | 20.32 | 20.32 | 20.32 | 700 | -0.37(-1.79%) |
Oct 20, 2011 | 20.55 | 20.69 | 20.55 | 20.69 | 900 | +0.06(+0.29%) |
Oct 19, 2011 | 20.63 | 20.63 | 20.63 | 20.63 | 1,000 | -0.18(-0.87%) |
Oct 18, 2011 | 20.80 | 20.81 | 20.50 | 20.81 | 4,200 | -0.06(-0.29%) |
Oct 14, 2011 | 20.87 | 20.87 | 20.87 | 20.87 | 700 | -0.38(-1.79%) |
Oct 12, 2011 | 21.23 | 21.25 | 21.25 | 21.25 | 1,100 | -0.03(-0.14%) |
Oct 11, 2011 | 21.65 | 21.65 | 21.27 | 21.28 | 7,400 | -0.39(-1.80%) |
Oct 10, 2011 | 21.73 | 21.73 | 21.57 | 21.67 | 3,800 | -0.09(-0.41%) |
Oct 07, 2011 | 21.85 | 21.85 | 21.70 | 21.76 | 1,000 | -0.09(-0.41%) |
Oct 06, 2011 | 22.05 | 22.11 | 21.85 | 21.85 | 2,000 | -0.36(-1.62%) |
Oct 05, 2011 | 22.42 | 22.42 | 22.21 | 22.21 | 1,100 | -1.28(-5.45%) |
Oct 04, 2011 | 22.93 | 23.49 | 22.93 | 23.49 | 8,200 | +1.67(+7.65%) |
Sep 23, 2011 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | -0.16(-0.73%) |
Sep 22, 2011 | 21.64 | 21.98 | 21.61 | 21.98 | 6,600 | +0.85(+4.02%) |
Sep 21, 2011 | 21.00 | 21.13 | 21.00 | 21.13 | 4,100 | +0.27(+1.29%) |
Sep 20, 2011 | 20.86 | 20.86 | 20.85 | 20.86 | 4,000 | -0.25(-1.18%) |
Sep 19, 2011 | 21.67 | 21.70 | 21.11 | 21.11 | 8,200 | -0.44(-2.04%) |
Sep 16, 2011 | 21.56 | 21.56 | 21.55 | 21.55 | 2,100 | -0.22(-1.01%) |
Sep 06, 2011 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.66(+3.13%) |
Sep 01, 2011 | 21.11 | 21.11 | 21.11 | 21.11 | 1,000 | -0.06(-0.28%) |
Aug 31, 2011 | 21.17 | 21.17 | 21.17 | 21.17 | 200 | -0.37(-1.72%) |
Aug 29, 2011 | 21.54 | 21.54 | 21.54 | 21.54 | 1,500 | -0.26(-1.19%) |
Aug 26, 2011 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.05(-0.23%) |
Aug 24, 2011 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | -0.55(-2.46%) |
Aug 23, 2011 | 22.80 | 22.80 | 22.39 | 22.40 | 10,200 | -0.42(-1.84%) |
Aug 22, 2011 | 22.32 | 22.82 | 22.32 | 22.82 | 38,000 | +0.79(+3.59%) |
Aug 19, 2011 | 22.08 | 22.08 | 22.03 | 22.03 | 3,700 | +0.20(+0.92%) |
Aug 18, 2011 | 21.94 | 21.94 | 21.83 | 21.83 | 3,300 | +0.77(+3.66%) |
Aug 15, 2011 | 21.59 | 21.06 | 21.06 | 21.06 | 1,400 | -0.14(-0.66%) |
Aug 12, 2011 | 21.11 | 21.20 | 21.04 | 21.20 | 3,250 | -0.58(-2.66%) |
Aug 10, 2011 | 22.03 | 21.78 | 21.78 | 21.78 | 4,300 | -1.10(-4.81%) |
Aug 09, 2011 | 22.88 | 23.64 | 22.88 | 22.88 | 2,200 | +0.92(+4.19%) |
Aug 05, 2011 | 21.69 | 21.96 | 21.96 | 21.96 | 1,900 | +0.23(+1.06%) |
Aug 04, 2011 | 21.55 | 21.73 | 21.55 | 21.73 | 13,100 | +0.53(+2.50%) |
Aug 02, 2011 | 21.21 | 21.20 | 21.20 | 21.20 | 6,000 | +0.13(+0.62%) |