Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 15.45 | 15.50 | 15.40 | 15.45 | 1,500 | -0.05(-0.32%) |
Jul 30, 2012 | 15.50 | 15.50 | 15.50 | 15.50 | 500 | -0.10(-0.64%) |
Jul 27, 2012 | 15.55 | 15.60 | 15.55 | 15.60 | 862 | +0.10(+0.64%) |
Jul 26, 2012 | 15.50 | 15.52 | 15.28 | 15.50 | 5,126 | +0.00(+0.00%) |
Jul 25, 2012 | 15.98 | 15.98 | 15.50 | 15.50 | 2,911 | -0.37(-2.33%) |
Jul 23, 2012 | 16.37 | 15.87 | 15.87 | 15.87 | 1,600 | -0.60(-3.64%) |
Jul 20, 2012 | 16.47 | 16.47 | 16.47 | 16.47 | 100 | -0.12(-0.72%) |
Jul 19, 2012 | 16.59 | 16.59 | 16.59 | 16.59 | 100 | +0.02(+0.12%) |
Jul 18, 2012 | 16.91 | 16.91 | 16.57 | 16.57 | 1,100 | -0.24(-1.43%) |
Jul 17, 2012 | 16.81 | 16.81 | 16.81 | 16.81 | 300 | -0.12(-0.71%) |
Jul 16, 2012 | 17.17 | 17.17 | 16.93 | 16.93 | 1,400 | -0.28(-1.63%) |
Jul 13, 2012 | 17.36 | 17.36 | 17.21 | 17.21 | 30,204 | -0.29(-1.66%) |
Jul 12, 2012 | 17.56 | 17.56 | 17.27 | 17.50 | 830 | -0.16(-0.91%) |
Jul 10, 2012 | 17.66 | 17.66 | 17.66 | 17.66 | 0 | -0.15(-0.84%) |
Jul 06, 2012 | 17.71 | 17.81 | 17.81 | 17.81 | 200 | -0.04(-0.22%) |
Jul 05, 2012 | 17.76 | 17.85 | 17.76 | 17.85 | 950 | -0.10(-0.56%) |
Jul 03, 2012 | 17.99 | 18.05 | 17.82 | 17.95 | 11,169 | +0.00(+0.00%) |
Jul 02, 2012 | 16.79 | 18.70 | 16.75 | 17.95 | 7,057 | +1.46(+8.85%) |
Jun 29, 2012 | 15.83 | 16.50 | 15.83 | 16.49 | 4,288 | +0.74(+4.70%) |
Jun 27, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | +0.00(+0.00%) |
Jun 26, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 29,925 | -0.01(-0.04%) |
Jun 22, 2012 | 15.75 | 15.76 | 15.76 | 15.76 | 1,000 | -0.06(-0.40%) |
Jun 21, 2012 | 15.78 | 15.82 | 15.75 | 15.82 | 2,200 | +0.06(+0.36%) |
Jun 19, 2012 | 15.90 | 15.76 | 15.76 | 15.76 | 500 | -0.19(-1.17%) |
Jun 18, 2012 | 15.90 | 16.00 | 15.90 | 15.95 | 700 | +0.10(+0.63%) |
Jun 15, 2012 | 15.64 | 15.99 | 15.64 | 15.85 | 21,308 | +0.08(+0.50%) |
Jun 14, 2012 | 15.85 | 15.85 | 15.77 | 15.77 | 344 | +0.03(+0.19%) |
Jun 13, 2012 | 15.75 | 15.82 | 15.70 | 15.74 | 6,164 | -0.01(-0.06%) |
Jun 12, 2012 | 15.75 | 15.77 | 15.75 | 15.75 | 2,000 | -0.02(-0.11%) |
Jun 11, 2012 | 15.75 | 15.77 | 15.75 | 15.77 | 2,810 | -0.15(-0.96%) |
Jun 08, 2012 | 15.77 | 15.92 | 15.77 | 15.92 | 515 | +0.07(+0.44%) |
Jun 06, 2012 | 16.00 | 15.85 | 15.85 | 15.85 | 2,000 | -0.05(-0.31%) |
Jun 05, 2012 | 15.60 | 15.90 | 15.60 | 15.90 | 4,760 | +0.30(+1.92%) |
Jun 04, 2012 | 15.68 | 15.68 | 15.59 | 15.60 | 6,774 | -0.05(-0.32%) |
Jun 01, 2012 | 15.74 | 15.75 | 15.65 | 15.65 | 2,109 | -0.10(-0.63%) |
May 31, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 9,525 | +0.00(+0.00%) |
May 30, 2012 | 15.75 | 15.75 | 15.75 | 15.75 | 11,976 | +0.00(+0.00%) |
May 29, 2012 | 15.75 | 15.77 | 15.75 | 15.75 | 2,262 | +0.00(+0.00%) |
May 25, 2012 | 15.87 | 15.88 | 15.75 | 15.75 | 700 | -0.13(-0.82%) |
May 24, 2012 | 15.88 | 15.88 | 15.88 | 15.88 | 300 | -0.00(-0.02%) |
May 23, 2012 | 15.77 | 15.88 | 15.75 | 15.88 | 4,800 | +0.13(+0.85%) |
May 21, 2012 | 15.78 | 15.75 | 15.75 | 15.75 | 700 | +0.00(+0.00%) |
May 18, 2012 | 15.78 | 15.78 | 15.75 | 15.75 | 1,200 | -0.10(-0.65%) |
May 17, 2012 | 15.71 | 15.85 | 15.71 | 15.85 | 400 | -0.05(-0.29%) |
May 14, 2012 | 15.75 | 15.90 | 15.90 | 15.90 | 1,700 | +0.17(+1.08%) |
May 11, 2012 | 15.50 | 15.75 | 15.50 | 15.73 | 4,400 | +0.23(+1.48%) |
May 10, 2012 | 15.43 | 15.50 | 15.43 | 15.50 | 2,809 | +0.15(+0.98%) |
May 09, 2012 | 15.49 | 15.50 | 15.35 | 15.35 | 421 | +0.00(+0.00%) |
May 08, 2012 | 15.35 | 15.35 | 15.35 | 15.35 | 299 | +0.00(+0.00%) |
May 07, 2012 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | -0.15(-0.97%) |
May 03, 2012 | 15.31 | 15.50 | 15.50 | 15.50 | 2,700 | +0.20(+1.31%) |