Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2012 | 20.39 | 18.56 | 18.56 | 18.56 | 300 | +0.02(+0.11%) |
Jul 27, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 500 | +0.23(+1.26%) |
Jul 25, 2012 | 18.33 | 18.31 | 18.31 | 18.31 | 400 | -0.35(-1.88%) |
Jul 18, 2012 | 18.67 | 18.66 | 18.66 | 18.66 | 1,100 | +0.06(+0.32%) |
Jul 17, 2012 | 18.60 | 18.60 | 18.60 | 18.60 | 104 | -0.16(-0.85%) |
Jul 14, 2012 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 18.76 | 18.76 | 18.72 | 18.76 | 628 | +0.39(+2.12%) |
Jul 12, 2012 | 18.38 | 18.38 | 18.37 | 18.37 | 1,000 | -0.19(-1.02%) |
Jul 11, 2012 | 18.56 | 18.56 | 18.56 | 18.56 | 200 | -0.03(-0.16%) |
Jul 10, 2012 | 18.59 | 18.59 | 18.59 | 18.59 | 100 | -0.21(-1.12%) |
Jul 09, 2012 | 18.78 | 20.16 | 18.78 | 18.80 | 5,276 | +0.16(+0.86%) |
Jul 06, 2012 | 18.69 | 18.69 | 18.31 | 18.64 | 1,028 | -0.19(-1.01%) |
Jul 05, 2012 | 18.14 | 18.83 | 18.14 | 18.83 | 740 | -0.53(-2.74%) |
Jul 03, 2012 | 19.43 | 19.43 | 19.36 | 19.36 | 300 | +0.57(+3.02%) |
Jul 02, 2012 | 18.85 | 18.86 | 18.76 | 18.79 | 9,490 | -0.08(-0.42%) |
Jun 29, 2012 | 18.69 | 18.92 | 18.69 | 18.87 | 15,373 | +1.10(+6.17%) |
Jun 28, 2012 | 18.03 | 18.09 | 17.77 | 17.77 | 30,896 | -0.40(-2.18%) |
Jun 27, 2012 | 18.08 | 18.17 | 18.02 | 18.17 | 38,450 | +0.09(+0.50%) |
Jun 26, 2012 | 18.06 | 18.10 | 18.06 | 18.08 | 14,700 | -0.03(-0.17%) |
Jun 25, 2012 | 18.11 | 18.11 | 18.11 | 18.11 | 600 | -0.09(-0.50%) |
Jun 22, 2012 | 18.17 | 18.20 | 18.05 | 18.20 | 1,300 | -0.02(-0.11%) |
Jun 21, 2012 | 18.92 | 18.92 | 18.21 | 18.22 | 900 | -0.70(-3.70%) |
Jun 19, 2012 | 18.84 | 18.92 | 18.92 | 18.92 | 1,000 | +0.18(+0.96%) |
Jun 18, 2012 | 18.72 | 18.74 | 18.60 | 18.74 | 1,271 | -0.10(-0.53%) |
Jun 15, 2012 | 18.84 | 18.84 | 18.84 | 18.84 | 300 | +0.16(+0.86%) |
Jun 14, 2012 | 18.68 | 18.68 | 18.68 | 18.68 | 306 | +0.02(+0.11%) |
Jun 13, 2012 | 18.68 | 18.69 | 18.66 | 18.66 | 3,800 | -0.09(-0.48%) |
Jun 12, 2012 | 18.72 | 18.75 | 18.56 | 18.75 | 1,400 | -0.01(-0.08%) |
Jun 11, 2012 | 18.76 | 18.76 | 18.76 | 18.76 | 161 | +0.24(+1.32%) |
Jun 08, 2012 | 18.51 | 18.52 | 18.51 | 18.52 | 375 | -0.34(-1.80%) |
Jun 07, 2012 | 18.99 | 18.99 | 18.86 | 18.86 | 300 | +0.11(+0.59%) |
Jun 06, 2012 | 18.80 | 18.81 | 18.18 | 18.75 | 8,381 | +0.13(+0.70%) |
Jun 04, 2012 | 18.60 | 18.62 | 18.62 | 18.62 | 2,100 | +0.11(+0.59%) |
Jun 01, 2012 | 18.60 | 18.60 | 18.51 | 18.51 | 975 | -0.23(-1.23%) |
May 31, 2012 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | -0.34(-1.78%) |
May 23, 2012 | 19.08 | 19.08 | 19.08 | 19.08 | 1,600 | -0.20(-1.04%) |
May 22, 2012 | 19.29 | 19.29 | 19.28 | 19.28 | 14,700 | -0.25(-1.28%) |
May 21, 2012 | 19.25 | 19.53 | 19.25 | 19.53 | 14,000 | +0.30(+1.56%) |
May 18, 2012 | 19.50 | 19.53 | 19.23 | 19.23 | 2,100 | -0.09(-0.47%) |
May 17, 2012 | 19.32 | 19.32 | 19.32 | 19.32 | 100 | +0.37(+1.95%) |
May 16, 2012 | 19.49 | 20.29 | 18.56 | 18.95 | 1,631 | -0.42(-2.17%) |
May 15, 2012 | 19.42 | 19.45 | 19.37 | 19.37 | 14,080 | -0.19(-0.97%) |
May 14, 2012 | 19.45 | 20.42 | 19.45 | 19.56 | 15,185 | -0.31(-1.54%) |
May 11, 2012 | 19.84 | 19.90 | 19.84 | 19.86 | 1,073 | -0.20(-0.97%) |
May 10, 2012 | 20.43 | 20.43 | 20.06 | 20.06 | 914 | +0.10(+0.50%) |
May 09, 2012 | 19.96 | 19.96 | 19.96 | 19.96 | 1,200 | +0.03(+0.15%) |
May 08, 2012 | 19.98 | 19.98 | 19.93 | 19.93 | 200 | -0.48(-2.35%) |
May 07, 2012 | 20.26 | 20.41 | 20.26 | 20.41 | 25,208 | +0.15(+0.74%) |
May 04, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 100 | -0.13(-0.64%) |
May 03, 2012 | 20.28 | 20.39 | 20.28 | 20.39 | 600 | -0.37(-1.78%) |