Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 18.70 | 19.31 | 19.31 | 19.31 | 2,076 | +0.77(+4.15%) |
Jul 26, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 488 | +0.34(+1.89%) |
Jul 25, 2012 | 18.20 | 18.20 | 18.20 | 18.20 | 4,501 | -0.20(-1.07%) |
Jul 24, 2012 | 18.28 | 18.39 | 18.22 | 18.39 | 3,901 | -0.24(-1.27%) |
Jul 23, 2012 | 18.52 | 18.63 | 18.52 | 18.63 | 867 | -0.24(-1.26%) |
Jul 20, 2012 | 19.14 | 19.14 | 18.87 | 18.87 | 989 | -0.53(-2.74%) |
Jul 19, 2012 | 19.16 | 19.40 | 19.16 | 19.40 | 1,702 | +0.47(+2.46%) |
Jul 18, 2012 | 18.94 | 18.94 | 18.93 | 18.93 | 335 | -0.09(-0.46%) |
Jul 17, 2012 | 19.01 | 19.06 | 18.75 | 19.02 | 1,258 | -0.09(-0.49%) |
Jul 16, 2012 | 19.12 | 19.12 | 19.11 | 19.11 | 244 | +0.08(+0.42%) |
Jul 13, 2012 | 18.86 | 19.03 | 18.86 | 19.03 | 7,024 | +0.22(+1.18%) |
Jul 12, 2012 | 18.91 | 18.91 | 18.34 | 18.81 | 1,688 | -0.36(-1.88%) |
Jul 11, 2012 | 19.17 | 19.17 | 19.17 | 19.17 | 244 | -0.08(-0.43%) |
Jul 09, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 244 | -0.66(-3.31%) |
Jul 05, 2012 | 19.92 | 19.91 | 19.91 | 19.91 | 122 | +0.18(+0.89%) |
Jul 03, 2012 | 19.74 | 19.74 | 19.74 | 19.74 | 122 | -0.07(-0.37%) |
Jul 02, 2012 | 19.81 | 19.81 | 19.81 | 19.81 | 190 | +0.02(+0.12%) |
Jun 29, 2012 | 19.79 | 19.79 | 19.79 | 19.79 | 147 | +0.58(+3.03%) |
Jun 28, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 149 | -0.06(-0.33%) |
Jun 27, 2012 | 19.27 | 19.27 | 19.27 | 19.27 | 488 | +0.11(+0.59%) |
Jun 26, 2012 | 19.10 | 19.15 | 19.10 | 19.15 | 244 | -0.01(-0.04%) |
Jun 25, 2012 | 19.16 | 19.16 | 19.16 | 19.16 | 122 | -1.32(-6.43%) |
Jun 20, 2012 | 20.27 | 20.48 | 20.48 | 20.48 | 244 | +0.69(+3.47%) |
Jun 18, 2012 | 19.79 | 19.79 | 19.79 | 19.79 | 244 | -0.13(-0.66%) |
Jun 15, 2012 | 19.60 | 19.92 | 19.60 | 19.92 | 2,044 | +0.49(+2.53%) |
Jun 14, 2012 | 19.44 | 19.44 | 19.40 | 19.43 | 17,403 | -0.08(-0.42%) |
Jun 13, 2012 | 19.52 | 19.52 | 19.52 | 19.52 | 366 | -0.01(-0.04%) |
Jun 12, 2012 | 19.53 | 19.53 | 19.52 | 19.52 | 488 | -0.17(-0.87%) |
Jun 11, 2012 | 19.70 | 19.70 | 19.70 | 19.70 | 384 | +0.02(+0.08%) |
Jun 08, 2012 | 19.68 | 19.68 | 19.68 | 19.68 | 323 | -0.57(-2.83%) |
Jun 07, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 201 | +0.30(+1.52%) |
Jun 06, 2012 | 19.42 | 19.95 | 19.42 | 19.95 | 1,408 | +0.72(+3.76%) |
Jun 05, 2012 | 19.23 | 19.23 | 19.23 | 19.23 | 252 | -0.23(-1.19%) |
Jun 01, 2012 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | -0.65(-3.22%) |
May 31, 2012 | 19.74 | 20.10 | 19.71 | 20.10 | 3,061 | +0.20(+1.03%) |
May 30, 2012 | 19.86 | 19.90 | 19.83 | 19.90 | 830 | -0.41(-2.02%) |
May 29, 2012 | 20.33 | 20.33 | 20.19 | 20.31 | 513 | +0.48(+2.44%) |
May 25, 2012 | 19.64 | 19.83 | 19.64 | 19.83 | 855 | +0.20(+1.00%) |
May 24, 2012 | 19.60 | 19.63 | 19.60 | 19.63 | 283 | -0.16(-0.81%) |
May 23, 2012 | 19.65 | 19.79 | 19.65 | 19.79 | 449 | -0.36(-1.76%) |
May 22, 2012 | 20.21 | 20.21 | 20.15 | 20.15 | 449 | +0.67(+3.45%) |
May 18, 2012 | 19.66 | 19.47 | 19.47 | 19.47 | 732 | -0.24(-1.20%) |
May 17, 2012 | 19.94 | 19.94 | 19.71 | 19.71 | 1,878 | +0.03(+0.17%) |
May 16, 2012 | 20.07 | 20.07 | 19.68 | 19.68 | 5,382 | -0.64(-3.14%) |
May 15, 2012 | 20.46 | 20.46 | 20.32 | 20.32 | 278 | -0.36(-1.74%) |
May 14, 2012 | 20.64 | 20.68 | 20.45 | 20.68 | 927 | -0.38(-1.83%) |
May 11, 2012 | 21.16 | 21.23 | 21.06 | 21.06 | 1,465 | -0.13(-0.62%) |
May 10, 2012 | 21.13 | 21.19 | 21.13 | 21.19 | 483 | +0.55(+2.66%) |
May 09, 2012 | 20.64 | 20.64 | 20.64 | 20.64 | 450 | -0.56(-2.66%) |
May 08, 2012 | 21.02 | 21.21 | 20.85 | 21.21 | 4,008 | -0.20(-0.93%) |
May 07, 2012 | 21.13 | 21.45 | 21.13 | 21.41 | 1,101 | +0.21(+1.01%) |
May 04, 2012 | 21.41 | 21.41 | 21.16 | 21.19 | 1,834 | -0.47(-2.19%) |
May 03, 2012 | 21.94 | 21.95 | 21.67 | 21.67 | 610 | -0.37(-1.66%) |