Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.56 | 18.78 | 18.56 | 18.77 | 955 | -0.06(-0.32%) |
Aug 30, 2012 | 18.75 | 18.83 | 18.65 | 18.83 | 1,355 | +0.28(+1.51%) |
Aug 29, 2012 | 18.71 | 18.71 | 18.55 | 18.55 | 4,692 | +0.18(+0.98%) |
Aug 27, 2012 | 18.55 | 18.62 | 18.37 | 18.37 | 1,500 | -0.29(-1.55%) |
Aug 24, 2012 | 18.54 | 18.66 | 18.40 | 18.66 | 2,739 | -0.10(-0.54%) |
Aug 23, 2012 | 18.71 | 18.76 | 18.53 | 18.76 | 2,493 | +0.05(+0.27%) |
Aug 22, 2012 | 18.65 | 18.71 | 18.65 | 18.71 | 788 | +0.18(+0.97%) |
Aug 21, 2012 | 18.86 | 18.86 | 18.53 | 18.53 | 765 | -0.63(-3.29%) |
Aug 20, 2012 | 19.16 | 19.16 | 19.16 | 19.16 | 600 | -0.04(-0.21%) |
Aug 17, 2012 | 18.95 | 19.20 | 18.95 | 19.20 | 4,305 | +0.40(+2.13%) |
Aug 16, 2012 | 18.97 | 19.05 | 18.80 | 18.80 | 1,400 | -0.22(-1.16%) |
Aug 15, 2012 | 18.98 | 19.06 | 18.98 | 19.02 | 800 | +0.20(+1.06%) |
Aug 14, 2012 | 18.93 | 18.93 | 18.82 | 18.82 | 400 | -0.18(-0.95%) |
Aug 13, 2012 | 19.05 | 19.05 | 19.00 | 19.00 | 300 | -0.23(-1.20%) |
Aug 09, 2012 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | -0.18(-0.93%) |
Aug 08, 2012 | 19.55 | 19.55 | 19.41 | 19.41 | 1,810 | -0.19(-0.97%) |
Aug 07, 2012 | 19.58 | 19.60 | 19.58 | 19.60 | 515 | -0.16(-0.82%) |
Aug 06, 2012 | 20.00 | 20.00 | 19.55 | 19.76 | 11,137 | -0.24(-1.18%) |
Aug 03, 2012 | 20.07 | 20.07 | 20.00 | 20.00 | 200 | -0.07(-0.35%) |
Aug 02, 2012 | 20.23 | 20.23 | 19.97 | 20.07 | 8,400 | -0.27(-1.33%) |
Aug 01, 2012 | 20.46 | 20.46 | 20.34 | 20.34 | 33,603 | -0.22(-1.07%) |
Jul 30, 2012 | 20.54 | 20.56 | 20.56 | 20.56 | 1,800 | +0.02(+0.10%) |
Jul 27, 2012 | 20.23 | 20.54 | 20.23 | 20.54 | 4,240 | +0.66(+3.34%) |
Jul 26, 2012 | 20.48 | 21.08 | 19.75 | 19.88 | 5,300 | -0.95(-4.58%) |
Jul 25, 2012 | 20.83 | 20.83 | 20.83 | 20.83 | 200 | +0.05(+0.24%) |
Jul 24, 2012 | 21.01 | 21.01 | 20.78 | 20.78 | 1,407 | -0.24(-1.14%) |
Jul 23, 2012 | 20.98 | 21.03 | 20.84 | 21.02 | 2,127 | +0.00(+0.00%) |
Jul 20, 2012 | 20.70 | 21.09 | 20.70 | 21.02 | 9,058 | +0.24(+1.15%) |
Jul 19, 2012 | 20.75 | 20.82 | 20.49 | 20.78 | 4,074 | +0.06(+0.29%) |
Jul 18, 2012 | 20.74 | 20.80 | 20.71 | 20.72 | 1,000 | +0.03(+0.14%) |
Jul 17, 2012 | 20.60 | 20.76 | 20.60 | 20.69 | 1,500 | +0.01(+0.05%) |
Jul 16, 2012 | 20.46 | 20.68 | 20.31 | 20.68 | 2,700 | -0.08(-0.39%) |
Jul 13, 2012 | 20.63 | 20.89 | 20.57 | 20.76 | 22,944 | +0.35(+1.71%) |
Jul 12, 2012 | 20.58 | 21.08 | 20.40 | 20.41 | 5,300 | -0.59(-2.81%) |
Jul 11, 2012 | 20.81 | 21.00 | 20.64 | 21.00 | 9,167 | +0.30(+1.45%) |
Jul 10, 2012 | 20.79 | 21.16 | 20.67 | 20.70 | 6,013 | -0.12(-0.58%) |
Jul 09, 2012 | 20.47 | 20.85 | 20.45 | 20.82 | 3,777 | +0.82(+4.11%) |
Jul 06, 2012 | 20.13 | 20.16 | 19.97 | 20.00 | 2,400 | -0.00(-0.01%) |
Jul 05, 2012 | 19.98 | 20.18 | 19.98 | 20.00 | 4,900 | +0.16(+0.81%) |
Jul 03, 2012 | 19.66 | 19.84 | 19.66 | 19.84 | 1,030 | +0.37(+1.90%) |
Jul 02, 2012 | 19.47 | 19.48 | 19.47 | 19.47 | 1,300 | +0.29(+1.51%) |
Jun 28, 2012 | 19.47 | 19.18 | 19.18 | 19.18 | 3,800 | +0.35(+1.86%) |
Jun 26, 2012 | 18.83 | 18.83 | 18.83 | 18.83 | 500 | +0.03(+0.16%) |
Jun 25, 2012 | 18.70 | 18.80 | 18.69 | 18.80 | 1,250 | +0.03(+0.16%) |
Jun 22, 2012 | 19.33 | 19.33 | 18.69 | 18.77 | 3,685 | -0.25(-1.31%) |
Jun 21, 2012 | 19.65 | 19.69 | 19.02 | 19.02 | 11,000 | -0.46(-2.36%) |
Jun 19, 2012 | 19.18 | 19.48 | 19.48 | 19.48 | 2,400 | +0.29(+1.51%) |
Jun 15, 2012 | 18.99 | 19.19 | 19.19 | 19.19 | 14,300 | +0.56(+3.01%) |
Jun 14, 2012 | 19.05 | 19.05 | 18.63 | 18.63 | 7,000 | -0.52(-2.72%) |
Jun 12, 2012 | 19.19 | 19.15 | 19.15 | 19.15 | 5,100 | -0.15(-0.78%) |
Jun 11, 2012 | 19.33 | 19.33 | 19.30 | 19.30 | 600 | +0.01(+0.07%) |
Jun 07, 2012 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | -2.22(-10.34%) |
Jun 06, 2012 | 19.34 | 21.51 | 19.32 | 21.51 | 2,602 | +2.51(+13.19%) |
Jun 04, 2012 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 | -0.01(-0.03%) |