Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.56 | 29.56 | 29.50 | 29.50 | 1,100 | -0.44(-1.48%) |
Jul 30, 2012 | 29.66 | 29.94 | 29.66 | 29.94 | 210 | +0.40(+1.37%) |
Jul 27, 2012 | 28.51 | 29.63 | 28.51 | 29.54 | 4,523 | +1.27(+4.48%) |
Jul 26, 2012 | 28.27 | 28.27 | 28.27 | 28.27 | 500 | -0.36(-1.24%) |
Jul 24, 2012 | 28.63 | 28.63 | 28.63 | 0 | +0.71(+2.55%) | |
Jul 23, 2012 | 27.34 | 27.93 | 27.34 | 27.92 | 1,700 | +0.69(+2.53%) |
Jul 20, 2012 | 27.18 | 27.23 | 27.18 | 27.23 | 600 | +0.94(+3.58%) |
Jul 19, 2012 | 26.45 | 26.46 | 26.29 | 26.29 | 2,700 | -0.11(-0.40%) |
Jul 18, 2012 | 26.20 | 26.42 | 26.19 | 26.39 | 3,100 | +0.49(+1.91%) |
Jul 17, 2012 | 25.96 | 25.98 | 25.90 | 25.90 | 25,000 | -0.08(-0.30%) |
Jul 14, 2012 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 26.01 | 26.12 | 25.98 | 25.98 | 2,793 | +0.55(+2.15%) |
Jul 12, 2012 | 25.43 | 25.43 | 25.43 | 25.43 | 388 | -0.44(-1.69%) |
Jul 11, 2012 | 25.92 | 25.92 | 25.87 | 25.87 | 1,400 | +0.34(+1.33%) |
Jul 06, 2012 | 25.53 | 25.53 | 25.53 | 100 | -1.31(-4.87%) | |
Jul 05, 2012 | 26.70 | 26.84 | 26.70 | 26.84 | 300 | +0.59(+2.23%) |
Jul 02, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 8,200 | -0.16(-0.62%) |
Jun 29, 2012 | 26.43 | 26.44 | 26.22 | 26.41 | 1,535 | +0.69(+2.66%) |
Jun 28, 2012 | 26.52 | 27.87 | 25.73 | 25.73 | 6,400 | +0.29(+1.14%) |
Jun 27, 2012 | 25.44 | 25.44 | 25.44 | 25.44 | 2,000 | +1.09(+4.48%) |
Jun 26, 2012 | 24.08 | 24.35 | 24.08 | 24.35 | 1,971 | +0.87(+3.71%) |
Jun 25, 2012 | 23.48 | 23.48 | 23.48 | 23.48 | 2,141 | -0.48(-2.01%) |
Jun 22, 2012 | 23.96 | 23.96 | 23.96 | 23.96 | 107 | -0.14(-0.56%) |
Jun 21, 2012 | 24.10 | 24.10 | 24.10 | 24.10 | 200 | -1.55(-6.06%) |
Jun 19, 2012 | 25.65 | 25.65 | 25.65 | 430 | +2.46(+10.62%) | |
Jun 15, 2012 | 23.19 | 23.19 | 23.19 | 500 | +0.01(+0.03%) | |
Jun 12, 2012 | 23.18 | 23.18 | 23.18 | 0 | +0.11(+0.49%) | |
Jun 11, 2012 | 23.70 | 23.70 | 23.07 | 23.07 | 2,680 | -0.34(-1.46%) |
Jun 08, 2012 | 23.41 | 23.41 | 23.41 | 23.41 | 403 | -0.46(-1.92%) |
Jun 07, 2012 | 24.08 | 24.08 | 23.87 | 23.87 | 1,200 | -0.14(-0.59%) |
Jun 06, 2012 | 23.59 | 24.01 | 23.59 | 24.01 | 2,042 | +1.15(+5.03%) |
Jun 05, 2012 | 22.85 | 22.88 | 22.79 | 22.86 | 52,177 | +1.00(+4.57%) |
Jun 01, 2012 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | -0.80(-3.53%) |
May 31, 2012 | 23.16 | 23.16 | 22.40 | 22.66 | 9,756 | -1.92(-7.81%) |
May 29, 2012 | 24.58 | 24.58 | 24.58 | 0 | +0.54(+2.26%) | |
May 25, 2012 | 24.04 | 24.04 | 24.04 | 24.04 | 100 | -0.14(-0.58%) |
May 23, 2012 | 24.18 | 24.18 | 24.18 | 0 | -1.02(-4.06%) | |
May 22, 2012 | 24.61 | 25.33 | 24.60 | 25.20 | 2,552 | +1.03(+4.27%) |
May 18, 2012 | 24.17 | 24.17 | 24.17 | 0 | +0.04(+0.16%) | |
May 17, 2012 | 23.94 | 24.13 | 23.82 | 24.13 | 1,991 | +0.21(+0.88%) |
May 16, 2012 | 23.92 | 23.92 | 23.92 | 23.92 | 177 | -0.29(-1.20%) |
May 15, 2012 | 24.21 | 24.21 | 24.21 | 24.21 | 967 | +0.01(+0.03%) |
May 14, 2012 | 24.55 | 24.55 | 24.20 | 24.20 | 500 | -1.25(-4.90%) |
May 11, 2012 | 24.72 | 25.84 | 24.72 | 25.45 | 3,818 | +0.33(+1.32%) |
May 10, 2012 | 24.94 | 25.54 | 24.93 | 25.12 | 1,800 | +0.46(+1.86%) |
May 09, 2012 | 23.54 | 24.66 | 23.54 | 24.66 | 3,699 | +1.51(+6.51%) |
May 08, 2012 | 23.36 | 23.47 | 23.14 | 23.15 | 7,100 | -0.64(-2.69%) |
May 07, 2012 | 23.70 | 23.80 | 23.70 | 23.79 | 4,400 | +0.29(+1.22%) |
May 04, 2012 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.66(-2.74%) |
May 03, 2012 | 24.16 | 24.17 | 24.16 | 24.17 | 1,400 | +0.00(+0.00%) |