Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 22.28 | 22.37 | 22.28 | 22.37 | 2,622 | -0.03(-0.15%) |
Jul 30, 2012 | 22.33 | 22.43 | 22.31 | 22.40 | 11,300 | +0.71(+3.26%) |
Jul 27, 2012 | 21.74 | 21.96 | 21.69 | 21.69 | 13,050 | -0.23(-1.06%) |
Jul 26, 2012 | 21.83 | 21.93 | 21.63 | 21.93 | 6,532 | -0.24(-1.10%) |
Jul 25, 2012 | 21.92 | 22.26 | 21.92 | 22.17 | 7,100 | +0.77(+3.60%) |
Jul 24, 2012 | 21.68 | 21.77 | 21.19 | 21.40 | 4,700 | -0.53(-2.42%) |
Jul 23, 2012 | 22.07 | 22.27 | 21.88 | 21.93 | 25,087 | -0.50(-2.23%) |
Jul 20, 2012 | 22.42 | 22.69 | 22.29 | 22.43 | 50,429 | +0.43(+1.95%) |
Jul 19, 2012 | 22.16 | 22.44 | 21.98 | 22.00 | 40,562 | -0.05(-0.23%) |
Jul 18, 2012 | 21.99 | 22.27 | 21.72 | 22.05 | 50,090 | +0.02(+0.09%) |
Jul 17, 2012 | 21.89 | 22.11 | 21.77 | 22.03 | 30,605 | +0.26(+1.19%) |
Jul 16, 2012 | 21.66 | 21.99 | 21.41 | 21.77 | 20,048 | +0.80(+3.81%) |
Jul 12, 2012 | 21.10 | 20.97 | 20.97 | 20.97 | 5,000 | -0.18(-0.85%) |
Jul 11, 2012 | 21.46 | 21.46 | 20.74 | 21.15 | 6,598 | +0.25(+1.19%) |
Jul 10, 2012 | 20.69 | 21.22 | 20.69 | 20.90 | 2,285 | -0.06(-0.29%) |
Jul 09, 2012 | 20.64 | 21.50 | 20.64 | 20.96 | 5,000 | +0.45(+2.20%) |
Jul 06, 2012 | 20.49 | 20.69 | 20.28 | 20.51 | 25,119 | -0.50(-2.39%) |
Jul 05, 2012 | 20.10 | 21.01 | 20.10 | 21.01 | 9,155 | +1.22(+6.18%) |
Jul 03, 2012 | 19.66 | 20.10 | 19.66 | 19.79 | 1,566 | +0.35(+1.78%) |
Jul 02, 2012 | 19.79 | 19.83 | 19.44 | 19.44 | 2,150 | +0.44(+2.33%) |
Jun 29, 2012 | 19.57 | 19.80 | 19.00 | 19.00 | 540 | -0.06(-0.31%) |
Jun 28, 2012 | 19.02 | 19.06 | 19.00 | 19.06 | 700 | -0.31(-1.60%) |
Jun 27, 2012 | 18.39 | 19.68 | 18.37 | 19.37 | 3,997 | +0.78(+4.20%) |
Jun 25, 2012 | 18.11 | 18.59 | 18.59 | 18.59 | 6,600 | +0.88(+4.97%) |
Jun 21, 2012 | 17.71 | 17.71 | 17.71 | 17.71 | 300 | -0.09(-0.51%) |
Jun 20, 2012 | 18.17 | 18.17 | 17.80 | 17.80 | 1,950 | -0.06(-0.34%) |
Jun 19, 2012 | 17.51 | 17.86 | 17.51 | 17.86 | 2,700 | +0.56(+3.24%) |
Jun 18, 2012 | 17.24 | 17.44 | 17.23 | 17.30 | 4,568 | -0.13(-0.75%) |
Jun 15, 2012 | 17.74 | 17.74 | 17.35 | 17.43 | 4,498 | +0.20(+1.16%) |
Jun 14, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 400 | +0.05(+0.29%) |
Jun 13, 2012 | 17.33 | 17.55 | 17.18 | 17.18 | 6,700 | -0.32(-1.83%) |
Jun 11, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.01(+0.08%) |
Jun 07, 2012 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.03(+0.15%) |
Jun 06, 2012 | 17.46 | 17.46 | 17.46 | 17.46 | 300 | +0.03(+0.17%) |
Jun 05, 2012 | 17.43 | 17.43 | 17.43 | 17.43 | 500 | +0.77(+4.62%) |
Jun 04, 2012 | 16.47 | 16.66 | 16.47 | 16.66 | 298 | -0.34(-2.00%) |
Jun 01, 2012 | 16.72 | 17.00 | 16.72 | 17.00 | 1,200 | -0.78(-4.39%) |
May 31, 2012 | 16.99 | 17.78 | 16.99 | 17.78 | 1,175 | +0.50(+2.89%) |
May 30, 2012 | 17.62 | 17.62 | 17.28 | 17.28 | 5,708 | -0.22(-1.26%) |
May 29, 2012 | 17.56 | 17.60 | 17.22 | 17.50 | 14,946 | +0.33(+1.92%) |
May 25, 2012 | 17.31 | 17.31 | 17.17 | 17.17 | 2,100 | -0.15(-0.87%) |
May 24, 2012 | 17.56 | 17.88 | 17.32 | 17.32 | 2,100 | -0.28(-1.59%) |
May 22, 2012 | 17.87 | 17.60 | 17.60 | 17.60 | 29,700 | -0.99(-5.33%) |
May 21, 2012 | 18.22 | 18.59 | 18.07 | 18.59 | 2,190 | +0.82(+4.61%) |
May 18, 2012 | 17.76 | 17.77 | 17.76 | 17.77 | 300 | +0.18(+1.02%) |
May 17, 2012 | 17.59 | 17.59 | 17.59 | 17.59 | 100 | +0.28(+1.62%) |
May 16, 2012 | 16.93 | 17.31 | 16.93 | 17.31 | 1,600 | +0.14(+0.81%) |
May 15, 2012 | 17.70 | 17.70 | 17.17 | 17.17 | 600 | -0.04(-0.23%) |
May 14, 2012 | 17.24 | 17.31 | 17.19 | 17.21 | 2,202 | -0.13(-0.75%) |
May 11, 2012 | 17.36 | 17.36 | 17.20 | 17.34 | 2,400 | -0.56(-3.13%) |
May 10, 2012 | 18.52 | 18.52 | 17.90 | 17.90 | 2,900 | +0.45(+2.58%) |
May 09, 2012 | 17.49 | 17.49 | 17.45 | 17.45 | 1,600 | -0.42(-2.35%) |
May 08, 2012 | 17.87 | 17.89 | 17.87 | 17.87 | 300 | -0.29(-1.60%) |
May 04, 2012 | 18.00 | 18.16 | 18.16 | 18.16 | 200 | +0.29(+1.62%) |
May 03, 2012 | 18.57 | 18.57 | 17.73 | 17.87 | 2,663 | +0.15(+0.85%) |
May 02, 2012 | 17.96 | 17.96 | 17.72 | 17.72 | 1,300 | -0.46(-2.53%) |