Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 23.90 | 24.00 | 23.90 | 24.00 | 1,975 | +0.25(+1.05%) |
Aug 30, 2012 | 23.90 | 23.90 | 23.75 | 23.75 | 500 | -0.10(-0.42%) |
Aug 29, 2012 | 23.99 | 24.00 | 23.85 | 23.85 | 2,368 | -0.15(-0.62%) |
Aug 27, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 400 | -0.05(-0.21%) |
Aug 24, 2012 | 24.10 | 24.10 | 24.05 | 24.05 | 810 | -0.03(-0.12%) |
Aug 23, 2012 | 24.00 | 24.08 | 24.00 | 24.08 | 2,162 | -0.18(-0.74%) |
Aug 22, 2012 | 23.75 | 24.26 | 23.75 | 24.26 | 600 | +0.41(+1.72%) |
Aug 21, 2012 | 23.75 | 23.85 | 23.75 | 23.85 | 940 | +0.10(+0.42%) |
Aug 20, 2012 | 24.48 | 24.48 | 22.25 | 23.75 | 6,740 | -0.73(-2.98%) |
Aug 17, 2012 | 24.47 | 24.48 | 24.47 | 24.48 | 700 | +0.03(+0.12%) |
Aug 16, 2012 | 24.48 | 24.48 | 24.45 | 24.45 | 724 | -0.04(-0.16%) |
Aug 15, 2012 | 24.45 | 24.49 | 24.45 | 24.49 | 800 | +0.01(+0.04%) |
Aug 14, 2012 | 24.50 | 24.50 | 24.48 | 24.48 | 3,548 | -0.02(-0.08%) |
Aug 13, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 400 | +0.00(+0.00%) |
Aug 11, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 1,180 | +0.00(+0.00%) |
Aug 10, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 1,180 | +0.00(+0.00%) |
Aug 09, 2012 | 24.44 | 24.50 | 24.40 | 24.50 | 1,490 | +0.06(+0.25%) |
Aug 08, 2012 | 24.44 | 24.44 | 24.44 | 24.44 | 400 | +0.04(+0.16%) |
Aug 07, 2012 | 24.40 | 24.40 | 24.40 | 24.40 | 400 | -0.05(-0.20%) |
Aug 06, 2012 | 24.45 | 24.45 | 24.45 | 24.45 | 400 | +0.60(+2.52%) |
Aug 03, 2012 | 24.45 | 24.45 | 23.85 | 23.85 | 500 | -0.62(-2.53%) |
Aug 02, 2012 | 24.47 | 24.47 | 24.47 | 24.47 | 400 | +0.02(+0.08%) |
Aug 01, 2012 | 24.45 | 24.45 | 24.45 | 24.45 | 400 | +0.00(+0.00%) |
Jul 31, 2012 | 24.00 | 24.45 | 23.60 | 24.45 | 15,528 | +0.57(+2.39%) |
Jul 30, 2012 | 24.25 | 24.25 | 23.68 | 23.88 | 6,817 | -0.37(-1.53%) |
Jul 27, 2012 | 24.60 | 24.80 | 24.25 | 24.25 | 1,771 | -0.59(-2.38%) |
Jul 26, 2012 | 24.50 | 24.84 | 24.50 | 24.84 | 1,014 | +0.35(+1.43%) |
Jul 25, 2012 | 24.49 | 24.49 | 24.49 | 24.49 | 400 | -0.01(-0.04%) |
Jul 24, 2012 | 24.05 | 24.50 | 24.05 | 24.50 | 686 | +0.00(+0.00%) |
Jul 23, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 400 | +0.00(+0.00%) |
Jul 20, 2012 | 24.84 | 24.84 | 24.50 | 24.50 | 1,334 | -0.32(-1.29%) |
Jul 19, 2012 | 24.82 | 24.82 | 24.82 | 24.82 | 400 | -0.02(-0.08%) |
Jul 18, 2012 | 24.50 | 24.84 | 24.50 | 24.84 | 400 | +0.81(+3.37%) |
Jul 17, 2012 | 24.80 | 24.80 | 23.81 | 24.03 | 4,581 | -0.87(-3.49%) |
Jul 16, 2012 | 24.90 | 24.90 | 24.90 | 24.90 | 1,000 | +0.00(+0.00%) |
Jul 14, 2012 | 24.90 | 24.90 | 24.90 | 24.90 | 374 | +0.00(+0.00%) |
Jul 13, 2012 | 24.90 | 24.90 | 24.90 | 24.90 | 374 | +0.00(+0.00%) |
Jul 12, 2012 | 24.90 | 24.90 | 24.90 | 24.90 | 500 | +0.06(+0.24%) |
Jul 11, 2012 | 24.82 | 24.84 | 24.78 | 24.84 | 1,900 | -0.01(-0.04%) |
Jul 10, 2012 | 24.78 | 24.85 | 24.78 | 24.85 | 700 | +0.07(+0.28%) |
Jul 09, 2012 | 24.65 | 24.78 | 24.65 | 24.78 | 940 | +0.18(+0.73%) |
Jul 06, 2012 | 24.60 | 24.60 | 24.60 | 24.60 | 500 | -0.05(-0.20%) |
Jul 05, 2012 | 24.65 | 24.65 | 24.65 | 24.65 | 100 | +0.25(+1.02%) |
Jul 03, 2012 | 24.78 | 24.78 | 24.40 | 24.40 | 1,300 | -0.38(-1.53%) |
Jul 02, 2012 | 24.40 | 24.78 | 24.40 | 24.78 | 500 | -0.07(-0.28%) |
Jun 29, 2012 | 24.90 | 24.90 | 24.85 | 24.85 | 1,420 | -0.05(-0.20%) |
Jun 28, 2012 | 24.90 | 24.90 | 24.90 | 24.90 | 1,076 | +0.00(+0.00%) |
Jun 22, 2012 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) | |
Jun 21, 2012 | 24.90 | 24.90 | 24.90 | 24.90 | 500 | +0.60(+2.47%) |
Jun 19, 2012 | 24.30 | 24.30 | 24.30 | 0 | -0.57(-2.29%) | |
Jun 18, 2012 | 24.87 | 24.87 | 24.87 | 24.87 | 1,087 | +0.01(+0.04%) |
Jun 15, 2012 | 24.87 | 24.87 | 24.86 | 24.86 | 1,400 | +0.01(+0.04%) |
Jun 14, 2012 | 24.90 | 24.90 | 24.85 | 24.85 | 3,224 | +0.00(+0.00%) |
Jun 13, 2012 | 24.80 | 24.85 | 24.80 | 24.85 | 500 | +0.05(+0.20%) |
Jun 12, 2012 | 24.80 | 24.80 | 24.80 | 24.80 | 400 | -0.07(-0.28%) |
Jun 11, 2012 | 24.80 | 24.87 | 24.80 | 24.87 | 900 | +0.00(+0.00%) |
Jun 08, 2012 | 24.89 | 24.89 | 24.85 | 24.87 | 1,791 | -0.02(-0.08%) |
Jun 07, 2012 | 24.89 | 24.89 | 24.89 | 24.89 | 500 | +0.00(+0.00%) |
Jun 06, 2012 | 24.89 | 24.89 | 24.89 | 24.89 | 400 | +0.14(+0.57%) |
Jun 05, 2012 | 24.85 | 24.89 | 24.75 | 24.75 | 4,886 | -0.14(-0.56%) |
Jun 04, 2012 | 24.89 | 24.89 | 24.89 | 24.89 | 950 | +0.00(+0.00%) |