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%) |