Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 23.31 | 23.31 | 23.10 | 23.10 | 200 | -0.17(-0.73%) |
Jul 27, 2012 | 23.48 | 23.27 | 23.27 | 23.27 | 200 | +0.10(+0.43%) |
Jul 23, 2012 | 23.08 | 23.17 | 23.17 | 23.17 | 1,100 | +0.02(+0.09%) |
Jul 19, 2012 | 23.15 | 23.15 | 23.15 | 23.15 | 100 | +0.03(+0.13%) |
Jul 18, 2012 | 23.12 | 23.12 | 23.12 | 23.12 | 100 | +0.02(+0.09%) |
Jul 17, 2012 | 23.35 | 23.35 | 23.10 | 23.10 | 500 | +0.09(+0.39%) |
Jul 12, 2012 | 22.92 | 23.01 | 23.01 | 23.01 | 2,800 | -0.44(-1.88%) |
Jul 11, 2012 | 23.47 | 23.50 | 23.45 | 23.45 | 2,504 | +0.55(+2.40%) |
Jul 10, 2012 | 22.50 | 23.00 | 22.50 | 22.90 | 5,200 | +0.58(+2.60%) |
Jul 09, 2012 | 22.80 | 23.45 | 21.81 | 22.32 | 3,600 | -1.28(-5.42%) |
Jul 06, 2012 | 21.91 | 23.60 | 21.91 | 23.60 | 2,040 | +1.91(+8.81%) |
Jul 05, 2012 | 21.51 | 22.30 | 21.50 | 21.69 | 1,500 | +0.55(+2.60%) |
Jul 03, 2012 | 22.39 | 22.55 | 20.91 | 21.14 | 2,400 | -1.19(-5.33%) |
Jul 02, 2012 | 23.29 | 23.29 | 22.08 | 22.33 | 2,186 | -2.61(-10.47%) |
Jun 29, 2012 | 21.77 | 24.94 | 21.49 | 24.94 | 3,200 | +3.39(+15.73%) |
Jun 28, 2012 | 20.96 | 21.55 | 20.96 | 21.55 | 401 | +0.65(+3.11%) |
Jun 26, 2012 | 20.93 | 20.90 | 20.90 | 20.90 | 700 | +0.03(+0.14%) |
Jun 25, 2012 | 20.87 | 20.87 | 20.87 | 20.87 | 300 | +0.07(+0.34%) |
Jun 22, 2012 | 20.80 | 20.96 | 20.80 | 20.80 | 2,450 | -0.30(-1.42%) |
Jun 21, 2012 | 20.40 | 21.48 | 20.40 | 21.10 | 1,282 | +0.75(+3.69%) |
Jun 20, 2012 | 19.92 | 20.35 | 19.79 | 20.35 | 2,247 | +0.34(+1.70%) |
Jun 18, 2012 | 20.01 | 20.01 | 20.01 | 20.01 | 0 | -0.13(-0.65%) |
Jun 15, 2012 | 20.07 | 20.17 | 20.07 | 20.14 | 1,098 | +0.13(+0.65%) |
Jun 13, 2012 | 20.01 | 20.01 | 20.01 | 20.01 | 200 | -0.15(-0.75%) |
Jun 12, 2012 | 20.01 | 20.16 | 19.77 | 20.16 | 1,300 | -0.04(-0.19%) |
Jun 11, 2012 | 20.20 | 20.20 | 20.20 | 20.20 | 282 | +0.01(+0.05%) |
Jun 08, 2012 | 20.18 | 20.19 | 20.07 | 20.19 | 300 | +0.14(+0.70%) |
Jun 06, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 900 | +0.01(+0.03%) |
Jun 05, 2012 | 18.90 | 20.27 | 18.90 | 20.04 | 500 | -0.08(-0.38%) |
Jun 04, 2012 | 20.14 | 20.15 | 20.03 | 20.12 | 1,200 | -0.05(-0.27%) |
Jun 01, 2012 | 19.91 | 20.35 | 18.90 | 20.17 | 1,338 | +0.17(+0.87%) |
May 31, 2012 | 20.22 | 20.47 | 19.89 | 20.00 | 1,498 | -0.24(-1.19%) |
May 30, 2012 | 20.24 | 20.24 | 20.24 | 20.24 | 300 | +0.06(+0.32%) |
May 29, 2012 | 20.20 | 20.50 | 20.01 | 20.18 | 2,900 | +0.05(+0.27%) |
May 25, 2012 | 20.56 | 20.56 | 20.12 | 20.12 | 325 | -0.48(-2.33%) |
May 23, 2012 | 20.82 | 20.60 | 20.60 | 20.60 | 3,700 | -0.30(-1.44%) |
May 21, 2012 | 20.90 | 20.90 | 20.90 | 20.90 | 300 | -0.09(-0.42%) |
May 16, 2012 | 20.30 | 20.99 | 20.99 | 20.99 | 600 | +0.60(+2.94%) |
May 15, 2012 | 21.00 | 21.00 | 20.39 | 20.39 | 560 | -0.25(-1.21%) |
May 14, 2012 | 19.56 | 21.00 | 19.56 | 20.64 | 800 | -0.36(-1.71%) |
May 11, 2012 | 20.00 | 21.00 | 20.00 | 21.00 | 1,264 | +1.00(+5.00%) |
May 10, 2012 | 19.72 | 20.50 | 19.69 | 20.00 | 1,284 | +0.00(+0.00%) |
May 09, 2012 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | +0.01(+0.05%) |
May 08, 2012 | 19.88 | 19.99 | 19.88 | 19.99 | 900 | -0.01(-0.05%) |
May 07, 2012 | 19.74 | 20.00 | 19.39 | 20.00 | 1,900 | +0.41(+2.07%) |
May 04, 2012 | 20.80 | 20.80 | 19.59 | 19.59 | 250 | -0.62(-3.05%) |
May 03, 2012 | 20.00 | 20.21 | 19.89 | 20.21 | 2,300 | +0.42(+2.12%) |