Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 20.18 | 20.18 | 20.09 | 20.11 | 1,249 | -0.00(-0.01%) |
Aug 30, 2012 | 20.10 | 20.13 | 20.02 | 20.11 | 2,714 | -0.11(-0.54%) |
Aug 29, 2012 | 20.05 | 20.23 | 20.05 | 20.22 | 2,000 | +0.19(+0.94%) |
Aug 27, 2012 | 20.02 | 20.03 | 20.02 | 20.03 | 473 | -0.06(-0.29%) |
Aug 24, 2012 | 19.95 | 20.09 | 19.95 | 20.09 | 900 | +0.11(+0.55%) |
Aug 23, 2012 | 20.04 | 20.04 | 19.92 | 19.98 | 875 | -0.18(-0.89%) |
Aug 22, 2012 | 20.15 | 20.16 | 20.15 | 20.16 | 317 | -0.08(-0.40%) |
Aug 21, 2012 | 20.34 | 20.47 | 20.23 | 20.24 | 2,293 | -0.01(-0.05%) |
Aug 20, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 732 | +0.05(+0.25%) |
Aug 17, 2012 | 19.98 | 20.20 | 19.98 | 20.20 | 4,939 | +0.06(+0.30%) |
Aug 16, 2012 | 20.13 | 20.14 | 20.13 | 20.14 | 304 | +0.16(+0.80%) |
Aug 15, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 150 | +0.09(+0.45%) |
Aug 14, 2012 | 19.98 | 19.98 | 19.89 | 19.89 | 4,250 | +0.09(+0.45%) |
Aug 13, 2012 | 19.96 | 19.96 | 19.77 | 19.80 | 3,409 | -0.06(-0.30%) |
Aug 10, 2012 | 19.85 | 19.86 | 19.85 | 19.86 | 200 | -0.05(-0.25%) |
Aug 09, 2012 | 19.99 | 19.99 | 19.89 | 19.91 | 869 | +0.00(+0.00%) |
Aug 08, 2012 | 19.92 | 19.92 | 19.91 | 19.91 | 200 | +0.05(+0.25%) |
Aug 07, 2012 | 19.91 | 19.94 | 19.86 | 19.86 | 5,362 | +0.12(+0.61%) |
Aug 06, 2012 | 19.90 | 19.90 | 19.74 | 19.74 | 1,879 | +0.03(+0.15%) |
Aug 03, 2012 | 19.55 | 19.76 | 19.55 | 19.71 | 1,803 | +0.45(+2.34%) |
Aug 02, 2012 | 19.22 | 19.26 | 19.18 | 19.26 | 6,296 | -0.14(-0.72%) |
Aug 01, 2012 | 19.54 | 19.54 | 19.37 | 19.40 | 5,200 | -0.05(-0.25%) |
Jul 31, 2012 | 19.47 | 19.47 | 19.44 | 19.45 | 1,040 | -0.01(-0.05%) |
Jul 30, 2012 | 19.31 | 19.51 | 19.31 | 19.46 | 3,099 | +0.06(+0.30%) |
Jul 27, 2012 | 19.16 | 19.40 | 19.16 | 19.40 | 847 | +0.28(+1.47%) |
Jul 26, 2012 | 19.24 | 19.24 | 19.10 | 19.12 | 3,236 | +0.28(+1.49%) |
Jul 24, 2012 | 18.84 | 18.84 | 18.84 | 18.84 | 1,200 | -0.27(-1.42%) |
Jul 23, 2012 | 18.88 | 19.11 | 18.88 | 19.11 | 13,269 | -0.10(-0.52%) |
Jul 20, 2012 | 19.32 | 19.33 | 19.21 | 19.21 | 6,900 | -0.30(-1.54%) |
Jul 19, 2012 | 19.83 | 19.83 | 19.47 | 19.51 | 17,484 | -0.16(-0.80%) |
Jul 18, 2012 | 19.67 | 19.69 | 19.50 | 19.67 | 7,226 | -0.07(-0.37%) |
Jul 17, 2012 | 19.48 | 19.74 | 19.48 | 19.74 | 4,260 | +0.19(+0.97%) |
Jul 16, 2012 | 19.60 | 19.60 | 19.55 | 19.55 | 1,479 | +0.16(+0.83%) |
Jul 13, 2012 | 19.52 | 19.52 | 19.39 | 19.39 | 874 | +0.04(+0.23%) |
Jul 12, 2012 | 19.17 | 19.35 | 19.16 | 19.35 | 3,303 | +0.02(+0.08%) |
Jul 11, 2012 | 19.33 | 19.33 | 19.32 | 19.33 | 596 | -0.00(-0.00%) |
Jul 10, 2012 | 19.41 | 19.41 | 19.32 | 19.33 | 822 | -0.09(-0.46%) |
Jul 09, 2012 | 19.38 | 19.42 | 19.38 | 19.42 | 375 | -0.10(-0.53%) |
Jul 06, 2012 | 19.55 | 19.55 | 19.52 | 19.52 | 315 | -0.21(-1.05%) |
Jul 05, 2012 | 19.74 | 19.74 | 19.73 | 19.73 | 400 | -0.11(-0.55%) |
Jul 03, 2012 | 19.84 | 19.84 | 19.84 | 19.84 | 200 | +0.29(+1.48%) |
Jul 02, 2012 | 19.70 | 19.70 | 19.50 | 19.55 | 2,538 | +0.09(+0.46%) |
Jun 29, 2012 | 19.38 | 19.46 | 19.38 | 19.46 | 646 | +0.53(+2.80%) |
Jun 28, 2012 | 18.96 | 18.96 | 18.78 | 18.93 | 2,618 | +0.15(+0.80%) |
Jun 27, 2012 | 18.78 | 18.78 | 18.78 | 18.78 | 100 | -0.07(-0.38%) |
Jun 26, 2012 | 18.68 | 18.85 | 18.68 | 18.85 | 1,403 | +0.19(+1.02%) |
Jun 25, 2012 | 18.70 | 18.70 | 18.60 | 18.66 | 1,185 | -0.28(-1.47%) |
Jun 22, 2012 | 18.96 | 18.96 | 18.93 | 18.94 | 948 | -0.20(-1.04%) |
Jun 19, 2012 | 19.14 | 19.14 | 19.14 | 19.14 | 0 | +0.24(+1.27%) |
Jun 18, 2012 | 18.87 | 18.92 | 18.87 | 18.90 | 1,103 | -0.08(-0.42%) |
Jun 15, 2012 | 18.93 | 18.98 | 18.89 | 18.98 | 1,094 | +0.15(+0.79%) |
Jun 13, 2012 | 18.77 | 18.83 | 18.83 | 18.83 | 900 | +0.12(+0.65%) |
Jun 12, 2012 | 18.71 | 18.71 | 18.71 | 18.71 | 300 | -0.04(-0.21%) |
Jun 11, 2012 | 18.79 | 18.79 | 18.75 | 18.75 | 300 | -0.04(-0.21%) |
Jun 07, 2012 | 18.79 | 18.79 | 18.79 | 18.79 | 0 | +0.54(+2.96%) |
Jun 06, 2012 | 17.93 | 18.25 | 17.93 | 18.25 | 300 | +0.17(+0.94%) |
Jun 05, 2012 | 18.17 | 18.17 | 18.04 | 18.08 | 1,858 | +0.11(+0.59%) |
Jun 04, 2012 | 18.08 | 18.08 | 17.92 | 17.97 | 4,116 | -0.17(-0.92%) |