Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 22.36 | 22.40 | 22.40 | 22.40 | 2,200 | -0.09(-0.40%) |
Aug 30, 2012 | 22.50 | 22.50 | 22.49 | 22.49 | 10,177 | -0.07(-0.31%) |
Aug 29, 2012 | 22.56 | 22.56 | 22.56 | 22.56 | 134 | -0.19(-0.84%) |
Aug 27, 2012 | 23.00 | 23.00 | 22.75 | 22.75 | 574 | -0.28(-1.22%) |
Aug 24, 2012 | 23.04 | 23.04 | 23.03 | 23.03 | 2,900 | -0.08(-0.35%) |
Aug 22, 2012 | 23.01 | 23.11 | 23.11 | 23.11 | 4,800 | -0.27(-1.15%) |
Aug 21, 2012 | 23.38 | 23.38 | 23.38 | 23.38 | 210 | +0.52(+2.30%) |
Aug 20, 2012 | 22.86 | 22.86 | 22.86 | 22.86 | 200 | +0.11(+0.46%) |
Aug 17, 2012 | 23.03 | 23.03 | 22.75 | 22.75 | 1,365 | -0.21(-0.91%) |
Aug 16, 2012 | 22.98 | 22.98 | 22.78 | 22.96 | 2,700 | +0.22(+0.97%) |
Aug 15, 2012 | 22.70 | 22.74 | 22.70 | 22.74 | 500 | -0.03(-0.13%) |
Aug 14, 2012 | 22.77 | 22.77 | 22.77 | 22.77 | 189 | +0.09(+0.40%) |
Aug 13, 2012 | 22.76 | 22.82 | 22.64 | 22.68 | 25,935 | -0.12(-0.53%) |
Aug 09, 2012 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | -0.16(-0.70%) |
Aug 07, 2012 | 23.04 | 22.96 | 22.96 | 22.96 | 11,000 | +0.35(+1.55%) |
Aug 06, 2012 | 22.61 | 22.61 | 22.61 | 22.61 | 100 | +0.93(+4.27%) |
Aug 02, 2012 | 21.97 | 21.68 | 21.68 | 21.68 | 7,400 | -0.40(-1.79%) |
Jul 31, 2012 | 22.08 | 22.08 | 22.08 | 22.08 | 2,400 | -0.07(-0.32%) |
Jul 30, 2012 | 22.15 | 22.15 | 22.15 | 22.15 | 1,700 | +0.63(+2.93%) |
Jul 25, 2012 | 21.52 | 21.52 | 21.52 | 21.52 | 300 | +0.10(+0.47%) |
Jul 23, 2012 | 21.31 | 21.42 | 21.42 | 21.42 | 3,700 | -0.68(-3.08%) |
Jul 20, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 300 | -0.33(-1.47%) |
Jul 19, 2012 | 22.42 | 22.44 | 22.40 | 22.43 | 4,072 | +0.38(+1.72%) |
Jul 18, 2012 | 22.19 | 22.19 | 22.05 | 22.05 | 1,250 | -0.14(-0.63%) |
Jul 17, 2012 | 22.32 | 22.32 | 22.08 | 22.19 | 15,820 | -0.03(-0.14%) |
Jul 16, 2012 | 22.22 | 22.22 | 22.22 | 22.22 | 220 | -0.34(-1.51%) |
Jul 13, 2012 | 22.40 | 22.56 | 22.40 | 22.56 | 2,100 | +0.54(+2.45%) |
Jul 12, 2012 | 21.99 | 22.02 | 21.99 | 22.02 | 582 | -0.36(-1.61%) |
Jul 10, 2012 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | +0.06(+0.27%) |
Jul 06, 2012 | 22.32 | 22.32 | 22.32 | 22.32 | 100 | -0.46(-2.02%) |
Jul 05, 2012 | 22.77 | 22.78 | 22.77 | 22.78 | 2,800 | -0.29(-1.26%) |
Jul 03, 2012 | 23.07 | 23.07 | 23.07 | 23.07 | 302 | +0.54(+2.40%) |
Jul 02, 2012 | 21.80 | 22.54 | 21.80 | 22.53 | 2,200 | -0.03(-0.13%) |
Jun 29, 2012 | 22.48 | 22.56 | 22.45 | 22.56 | 9,178 | +1.37(+6.47%) |
Jun 28, 2012 | 21.27 | 21.27 | 21.19 | 21.19 | 11,000 | -0.22(-1.03%) |
Jun 27, 2012 | 21.29 | 21.41 | 21.28 | 21.41 | 9,500 | +0.24(+1.13%) |
Jun 26, 2012 | 21.04 | 21.22 | 21.04 | 21.17 | 5,700 | +0.18(+0.86%) |
Jun 25, 2012 | 20.91 | 20.99 | 20.91 | 20.99 | 1,100 | -0.16(-0.76%) |
Jun 22, 2012 | 21.15 | 21.15 | 21.12 | 21.15 | 2,400 | -0.03(-0.14%) |
Jun 21, 2012 | 21.41 | 21.41 | 21.18 | 21.18 | 7,600 | -0.29(-1.35%) |
Jun 20, 2012 | 21.49 | 21.53 | 21.43 | 21.47 | 3,600 | -0.27(-1.24%) |
Jun 19, 2012 | 21.65 | 21.74 | 21.65 | 21.74 | 350 | +0.19(+0.88%) |
Jun 18, 2012 | 21.34 | 21.55 | 21.33 | 21.55 | 9,224 | -0.31(-1.42%) |
Jun 15, 2012 | 21.82 | 21.86 | 21.82 | 21.86 | 2,900 | +0.33(+1.53%) |
Jun 14, 2012 | 21.45 | 21.57 | 21.38 | 21.53 | 3,080 | -0.23(-1.06%) |
Jun 13, 2012 | 21.81 | 21.81 | 21.76 | 21.76 | 3,700 | +0.17(+0.79%) |
Jun 12, 2012 | 21.59 | 21.59 | 21.59 | 21.59 | 200 | +0.39(+1.84%) |
Jun 11, 2012 | 21.48 | 21.48 | 21.20 | 21.20 | 3,282 | -0.55(-2.53%) |
Jun 08, 2012 | 21.71 | 21.75 | 21.71 | 21.75 | 815 | -0.03(-0.14%) |
Jun 07, 2012 | 21.79 | 22.14 | 21.76 | 21.78 | 9,680 | +0.33(+1.54%) |
Jun 06, 2012 | 21.33 | 21.45 | 21.33 | 21.45 | 6,278 | +0.79(+3.82%) |
Jun 04, 2012 | 20.50 | 20.66 | 20.66 | 20.66 | 9,900 | +0.10(+0.49%) |