Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 16.72 | 16.72 | 16.67 | 16.67 | 1,770 | +0.04(+0.24%) |
Jul 30, 2012 | 16.54 | 16.63 | 16.54 | 16.63 | 1,263 | +0.25(+1.53%) |
Jul 27, 2012 | 16.38 | 16.38 | 16.38 | 16.38 | 417 | +0.07(+0.43%) |
Jul 26, 2012 | 16.27 | 16.31 | 16.27 | 16.31 | 1,035 | +0.10(+0.62%) |
Jul 25, 2012 | 16.21 | 16.21 | 16.21 | 16.21 | 260 | +0.11(+0.68%) |
Jul 24, 2012 | 16.05 | 16.10 | 16.05 | 16.10 | 1,371 | -0.04(-0.25%) |
Jul 23, 2012 | 16.00 | 16.14 | 15.95 | 16.14 | 1,290 | -0.30(-1.82%) |
Jul 20, 2012 | 16.52 | 16.52 | 16.44 | 16.44 | 2,095 | -0.07(-0.42%) |
Jul 19, 2012 | 16.34 | 16.51 | 16.34 | 16.51 | 2,230 | +0.31(+1.91%) |
Jul 18, 2012 | 16.12 | 16.20 | 16.12 | 16.20 | 500 | -0.17(-1.04%) |
Jul 17, 2012 | 16.17 | 16.37 | 16.17 | 16.37 | 1,820 | +0.47(+2.96%) |
Jul 16, 2012 | 15.90 | 15.90 | 15.90 | 15.90 | 2,507 | -0.17(-1.06%) |
Jul 13, 2012 | 16.02 | 16.07 | 16.02 | 16.07 | 710 | +0.17(+1.07%) |
Jul 12, 2012 | 15.91 | 15.91 | 15.88 | 15.90 | 2,220 | -0.23(-1.43%) |
Jul 11, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 65 | +0.00(+0.00%) |
Jul 10, 2012 | 16.29 | 16.29 | 16.13 | 16.13 | 300 | -0.17(-1.04%) |
Jul 09, 2012 | 16.30 | 16.30 | 16.30 | 16.30 | 372 | -0.19(-1.15%) |
Jul 06, 2012 | 16.49 | 16.49 | 16.49 | 16.49 | 500 | -0.28(-1.67%) |
Jul 05, 2012 | 16.77 | 16.77 | 16.77 | 16.77 | 125 | +0.03(+0.18%) |
Jul 04, 2012 | 16.74 | 16.74 | 16.74 | 16.74 | 245 | +0.00(+0.00%) |
Jul 03, 2012 | 16.66 | 16.74 | 16.66 | 16.74 | 3,081 | +0.53(+3.27%) |
Jun 29, 2012 | 16.21 | 16.21 | 16.21 | 0 | +0.00(+0.00%) | |
Jun 28, 2012 | 16.09 | 16.21 | 16.09 | 16.21 | 1,900 | -0.09(-0.55%) |
Jun 27, 2012 | 16.21 | 16.30 | 16.21 | 16.30 | 1,024 | +0.25(+1.56%) |
Jun 26, 2012 | 16.05 | 16.05 | 16.05 | 16.05 | 100 | +0.16(+1.01%) |
Jun 25, 2012 | 16.12 | 16.12 | 15.87 | 15.89 | 1,186 | -0.29(-1.79%) |
Jun 22, 2012 | 16.25 | 16.25 | 16.18 | 16.18 | 1,315 | -0.32(-1.94%) |
Jun 21, 2012 | 16.52 | 16.52 | 16.50 | 16.50 | 2,150 | -0.47(-2.77%) |
Jun 20, 2012 | 17.00 | 17.02 | 16.97 | 16.97 | 1,270 | -0.08(-0.47%) |
Jun 19, 2012 | 17.05 | 17.05 | 17.05 | 0 | +0.00(+0.00%) | |
Jun 18, 2012 | 17.08 | 17.08 | 17.05 | 17.05 | 450 | +0.10(+0.59%) |
Jun 15, 2012 | 16.89 | 16.95 | 16.89 | 16.95 | 2,745 | +0.28(+1.68%) |
Jun 14, 2012 | 16.67 | 16.67 | 16.67 | 16.67 | 6,930 | +0.12(+0.73%) |
Jun 13, 2012 | 16.55 | 16.55 | 16.55 | 50 | +0.00(+0.00%) | |
Jun 12, 2012 | 16.55 | 16.55 | 16.55 | 16.55 | 400 | +0.19(+1.16%) |
Jun 11, 2012 | 16.56 | 16.56 | 16.36 | 16.36 | 1,998 | +0.08(+0.49%) |
Jun 08, 2012 | 16.41 | 16.41 | 16.24 | 16.28 | 16,520 | -0.62(-3.67%) |
Jun 07, 2012 | 16.99 | 16.99 | 16.90 | 16.90 | 2,360 | +0.58(+3.55%) |
Jun 06, 2012 | 16.32 | 16.32 | 16.32 | 105 | +0.00(+0.00%) | |
Jun 05, 2012 | 16.23 | 16.35 | 16.23 | 16.32 | 980 | +0.00(+0.00%) |
Jun 04, 2012 | 16.32 | 16.32 | 16.32 | 16.32 | 213 | -0.12(-0.73%) |
Jun 02, 2012 | 16.39 | 16.47 | 16.39 | 16.44 | 975 | +0.00(+0.00%) |
Jun 01, 2012 | 16.39 | 16.47 | 16.39 | 16.44 | 975 | -0.24(-1.44%) |
May 31, 2012 | 16.66 | 16.68 | 16.66 | 16.68 | 1,200 | +0.26(+1.58%) |
May 30, 2012 | 16.42 | 16.42 | 16.42 | 16.42 | 749 | -0.29(-1.74%) |
May 29, 2012 | 16.64 | 16.71 | 16.64 | 16.71 | 2,250 | +0.46(+2.83%) |
May 28, 2012 | 16.20 | 16.25 | 16.20 | 16.25 | 6,157 | +0.09(+0.56%) |
May 25, 2012 | 16.09 | 16.16 | 16.09 | 16.16 | 503 | +0.00(+0.00%) |
May 24, 2012 | 16.16 | 16.16 | 16.16 | 16.16 | 690 | -0.28(-1.70%) |
May 23, 2012 | 16.39 | 16.44 | 16.39 | 16.44 | 10,180 | -0.06(-0.36%) |
May 22, 2012 | 16.61 | 16.67 | 16.50 | 16.50 | 1,571 | +0.15(+0.92%) |
May 18, 2012 | 16.35 | 16.35 | 16.35 | 0 | -0.08(-0.49%) | |
May 17, 2012 | 16.47 | 16.49 | 16.43 | 16.43 | 2,225 | -0.17(-1.02%) |
May 16, 2012 | 16.77 | 16.77 | 16.58 | 16.60 | 4,218 | -0.29(-1.72%) |
May 15, 2012 | 16.89 | 16.89 | 16.89 | 16.89 | 400 | +0.10(+0.60%) |
May 14, 2012 | 16.89 | 16.89 | 16.79 | 16.79 | 750 | -0.29(-1.70%) |
May 11, 2012 | 17.07 | 17.08 | 17.05 | 17.08 | 1,125 | -0.21(-1.21%) |
May 10, 2012 | 17.29 | 17.29 | 17.29 | 17.29 | 598 | +0.00(+0.00%) |
May 09, 2012 | 17.41 | 17.41 | 17.29 | 17.29 | 1,102 | -0.19(-1.09%) |
May 08, 2012 | 17.43 | 17.48 | 17.40 | 17.48 | 1,115 | -0.38(-2.13%) |
May 07, 2012 | 17.76 | 17.86 | 17.76 | 17.86 | 300 | -0.16(-0.89%) |
May 04, 2012 | 18.00 | 18.02 | 18.00 | 18.02 | 20,985 | -0.16(-0.88%) |
May 03, 2012 | 18.18 | 18.18 | 18.18 | 0 | +0.00(+0.00%) | |
May 02, 2012 | 18.15 | 18.18 | 18.12 | 18.18 | 1,268 | +0.08(+0.44%) |