Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 19.99 | 19.99 | 19.92 | 19.92 | 10,470 | -0.04(-0.20%) |
Jul 30, 2012 | 19.95 | 19.96 | 19.95 | 19.96 | 5,539 | +0.01(+0.05%) |
Jul 27, 2012 | 19.97 | 19.97 | 19.95 | 19.95 | 9,472 | -0.05(-0.25%) |
Jul 26, 2012 | 20.00 | 20.00 | 20.00 | 320 | +0.00(+0.00%) | |
Jul 25, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 2,160 | +0.01(+0.05%) |
Jul 24, 2012 | 19.99 | 19.99 | 19.99 | 19.99 | 3,150 | -0.04(-0.20%) |
Jul 23, 2012 | 20.03 | 20.03 | 20.03 | 144 | +0.00(+0.00%) | |
Jul 20, 2012 | 20.07 | 20.09 | 20.03 | 20.03 | 10,860 | -0.02(-0.10%) |
Jul 19, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 3,160 | -0.02(-0.10%) |
Jul 18, 2012 | 20.02 | 20.07 | 20.02 | 20.07 | 1,530 | +0.01(+0.05%) |
Jul 17, 2012 | 20.06 | 20.06 | 20.00 | 20.06 | 2,091 | +0.01(+0.05%) |
Jul 16, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 133 | +0.06(+0.30%) |
Jul 13, 2012 | 19.99 | 19.99 | 19.99 | 19.99 | 100 | +0.00(+0.00%) |
Jul 12, 2012 | 19.99 | 19.99 | 19.99 | 19.99 | 355 | +0.01(+0.05%) |
Jul 11, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 250 | +0.01(+0.05%) |
Jul 10, 2012 | 20.03 | 20.03 | 19.97 | 19.97 | 6,840 | -0.01(-0.05%) |
Jul 09, 2012 | 20.00 | 20.03 | 19.98 | 19.98 | 10,485 | -0.02(-0.10%) |
Jul 06, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | +0.01(+0.05%) |
Jul 05, 2012 | 19.99 | 19.99 | 19.99 | 19.99 | 515 | +0.03(+0.15%) |
Jul 04, 2012 | 19.96 | 19.96 | 19.96 | 19.96 | 1,380 | +0.05(+0.25%) |
Jul 03, 2012 | 20.00 | 20.00 | 19.91 | 19.91 | 943 | +0.02(+0.10%) |
Jun 29, 2012 | 19.89 | 19.89 | 19.89 | 0 | -0.03(-0.15%) | |
Jun 28, 2012 | 19.92 | 19.92 | 19.92 | 72 | +0.00(+0.00%) | |
Jun 27, 2012 | 19.92 | 19.92 | 19.92 | 207 | +0.00(+0.00%) | |
Jun 26, 2012 | 19.92 | 19.92 | 19.92 | 19.92 | 634 | +0.00(+0.00%) |
Jun 25, 2012 | 19.92 | 19.92 | 19.92 | 58 | +0.00(+0.00%) | |
Jun 22, 2012 | 19.92 | 19.92 | 19.92 | 19.92 | 2,153 | -0.04(-0.20%) |
Jun 21, 2012 | 19.96 | 19.96 | 19.96 | 19.96 | 1,572 | +0.00(+0.00%) |
Jun 20, 2012 | 19.96 | 19.96 | 19.96 | 19.96 | 4,302 | -0.02(-0.10%) |
Jun 19, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 2,360 | -0.03(-0.15%) |
Jun 18, 2012 | 19.98 | 20.01 | 19.98 | 20.01 | 3,858 | +0.06(+0.30%) |
Jun 15, 2012 | 19.95 | 19.95 | 19.95 | 19.95 | 6,220 | +0.01(+0.05%) |
Jun 14, 2012 | 19.95 | 19.95 | 19.94 | 19.94 | 6,865 | +0.00(+0.00%) |
Jun 13, 2012 | 19.94 | 19.94 | 19.94 | 19.94 | 1,753 | -0.01(-0.05%) |
Jun 12, 2012 | 19.98 | 19.98 | 19.95 | 19.95 | 1,881 | +0.00(+0.00%) |
Jun 11, 2012 | 19.96 | 19.96 | 19.87 | 19.95 | 1,304 | -0.01(-0.05%) |
Jun 08, 2012 | 19.90 | 19.96 | 19.90 | 19.96 | 10,300 | +0.06(+0.30%) |
Jun 07, 2012 | 19.90 | 19.90 | 19.90 | 19.90 | 881 | +0.00(+0.00%) |
Jun 06, 2012 | 19.99 | 19.99 | 19.90 | 19.90 | 1,320 | +0.00(+0.00%) |
Jun 05, 2012 | 19.97 | 19.97 | 19.90 | 19.90 | 2,295 | -0.05(-0.25%) |
Jun 04, 2012 | 19.95 | 19.95 | 19.94 | 19.95 | 9,117 | -0.09(-0.45%) |
Jun 02, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 260 | +0.00(+0.00%) |
Jun 01, 2012 | 20.04 | 20.04 | 20.04 | 20.04 | 260 | +0.18(+0.91%) |
May 31, 2012 | 19.86 | 19.86 | 19.86 | 19.86 | 50 | +0.00(+0.00%) |
May 30, 2012 | 19.86 | 19.86 | 19.86 | 78 | +0.00(+0.00%) | |
May 29, 2012 | 19.93 | 19.93 | 19.86 | 19.86 | 13,218 | -0.06(-0.30%) |
May 28, 2012 | 19.93 | 19.93 | 19.92 | 19.92 | 2,298 | +0.02(+0.10%) |
May 25, 2012 | 19.92 | 19.92 | 19.90 | 19.90 | 1,124 | +0.00(+0.00%) |
May 24, 2012 | 19.85 | 19.90 | 19.81 | 19.90 | 2,561 | +0.01(+0.05%) |
May 23, 2012 | 19.90 | 19.90 | 19.85 | 19.89 | 3,876 | +0.04(+0.20%) |
May 22, 2012 | 19.91 | 19.91 | 19.85 | 19.85 | 2,156 | -0.06(-0.30%) |
May 18, 2012 | 19.91 | 19.91 | 19.91 | 0 | +0.07(+0.35%) | |
May 17, 2012 | 19.84 | 19.84 | 19.84 | 19.84 | 563 | +0.01(+0.05%) |
May 16, 2012 | 19.83 | 19.83 | 19.83 | 19.83 | 3,739 | -0.09(-0.45%) |
May 15, 2012 | 19.92 | 19.92 | 19.92 | 127 | +0.00(+0.00%) | |
May 14, 2012 | 19.86 | 19.92 | 19.86 | 19.92 | 2,841 | +0.02(+0.10%) |
May 11, 2012 | 19.90 | 19.90 | 19.88 | 19.90 | 2,340 | -0.03(-0.15%) |
May 10, 2012 | 19.86 | 19.93 | 19.86 | 19.93 | 1,917 | +0.03(+0.15%) |
May 09, 2012 | 19.89 | 19.90 | 19.89 | 19.90 | 1,109 | -0.02(-0.10%) |
May 08, 2012 | 19.88 | 19.93 | 19.88 | 19.92 | 2,790 | +0.02(+0.10%) |
May 07, 2012 | 19.90 | 19.90 | 19.90 | 19.90 | 987 | +0.01(+0.05%) |
May 04, 2012 | 19.89 | 19.89 | 19.89 | 215 | +0.00(+0.00%) | |
May 03, 2012 | 19.89 | 19.89 | 19.89 | 120 | +0.00(+0.00%) | |
May 02, 2012 | 19.89 | 19.89 | 19.89 | 19.89 | 800 | +0.07(+0.35%) |