Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.14 | 20.70 | 20.14 | 20.20 | 2,750 | +0.06(+0.32%) |
May 30, 2012 | 20.22 | 20.34 | 20.10 | 20.14 | 9,910 | -0.16(-0.81%) |
May 29, 2012 | 19.89 | 20.30 | 19.61 | 20.30 | 2,900 | +0.32(+1.63%) |
May 25, 2012 | 20.01 | 20.01 | 19.66 | 19.98 | 14,824 | -0.30(-1.50%) |
May 24, 2012 | 19.96 | 20.28 | 19.95 | 20.28 | 5,300 | +0.06(+0.30%) |
May 23, 2012 | 20.41 | 20.54 | 20.22 | 20.22 | 6,820 | +0.43(+2.17%) |
May 22, 2012 | 19.45 | 19.82 | 19.29 | 19.79 | 9,475 | +0.74(+3.88%) |
May 21, 2012 | 18.91 | 19.08 | 18.38 | 19.05 | 38,143 | -0.14(-0.73%) |
May 18, 2012 | 19.12 | 19.19 | 18.50 | 19.19 | 3,140 | +0.02(+0.10%) |
May 17, 2012 | 19.14 | 19.50 | 19.12 | 19.17 | 2,650 | -0.16(-0.83%) |
May 16, 2012 | 20.11 | 20.11 | 19.33 | 19.33 | 1,300 | -0.92(-4.54%) |
May 15, 2012 | 20.00 | 20.25 | 19.84 | 20.25 | 12,100 | -0.35(-1.70%) |
May 14, 2012 | 20.41 | 21.00 | 20.32 | 20.60 | 4,309 | +0.26(+1.28%) |
May 11, 2012 | 20.50 | 20.50 | 19.91 | 20.34 | 7,800 | -0.11(-0.54%) |
May 10, 2012 | 20.20 | 20.45 | 20.20 | 20.45 | 5,600 | +0.50(+2.51%) |
May 09, 2012 | 20.16 | 20.18 | 19.90 | 19.95 | 6,581 | +0.37(+1.89%) |
May 08, 2012 | 19.30 | 19.61 | 19.25 | 19.58 | 5,150 | +0.07(+0.34%) |
May 07, 2012 | 19.50 | 19.67 | 19.41 | 19.51 | 4,050 | +0.21(+1.11%) |
May 04, 2012 | 19.32 | 19.39 | 19.30 | 19.30 | 20,500 | -0.37(-1.88%) |
May 03, 2012 | 19.27 | 19.67 | 19.18 | 19.67 | 7,170 | +0.16(+0.82%) |
May 02, 2012 | 18.58 | 19.51 | 18.58 | 19.51 | 7,125 | +1.03(+5.57%) |
May 01, 2012 | 18.60 | 18.60 | 18.39 | 18.48 | 29,900 | +0.00(+0.00%) |
Apr 30, 2012 | 18.39 | 18.55 | 18.39 | 18.48 | 1,443 | +0.12(+0.65%) |
Apr 27, 2012 | 18.80 | 18.80 | 18.24 | 18.36 | 30,589 | -0.44(-2.34%) |
Apr 26, 2012 | 18.99 | 18.99 | 18.75 | 18.80 | 6,902 | +0.33(+1.81%) |
Apr 25, 2012 | 18.46 | 18.47 | 18.46 | 18.47 | 1,450 | +0.07(+0.35%) |
Apr 24, 2012 | 18.31 | 18.50 | 18.31 | 18.40 | 1,450 | -0.16(-0.86%) |
Apr 23, 2012 | 18.80 | 18.80 | 18.52 | 18.56 | 2,811 | -0.19(-1.01%) |
Apr 20, 2012 | 18.32 | 18.77 | 18.32 | 18.75 | 1,575 | +0.21(+1.13%) |
Apr 19, 2012 | 18.86 | 18.86 | 18.32 | 18.54 | 900 | -0.31(-1.62%) |
Apr 18, 2012 | 18.48 | 18.85 | 18.48 | 18.85 | 3,560 | +0.45(+2.42%) |
Apr 17, 2012 | 18.36 | 18.50 | 18.22 | 18.40 | 6,100 | -0.19(-1.00%) |
Apr 16, 2012 | 18.62 | 18.77 | 18.39 | 18.59 | 19,973 | +0.08(+0.42%) |
Apr 13, 2012 | 18.15 | 18.59 | 18.15 | 18.51 | 1,295 | +0.39(+2.17%) |
Apr 12, 2012 | 17.80 | 18.35 | 17.80 | 18.12 | 11,817 | -0.08(-0.46%) |
Apr 11, 2012 | 18.21 | 18.30 | 17.95 | 18.20 | 12,923 | +0.07(+0.39%) |
Apr 10, 2012 | 17.40 | 18.19 | 17.24 | 18.13 | 49,494 | +1.13(+6.65%) |
Apr 09, 2012 | 17.49 | 17.49 | 17.00 | 17.00 | 600 | -0.21(-1.22%) |
Apr 04, 2012 | 16.88 | 17.21 | 17.21 | 17.21 | 2,000 | +0.24(+1.41%) |
Apr 03, 2012 | 16.98 | 16.98 | 16.97 | 16.97 | 594 | +0.14(+0.83%) |
Apr 02, 2012 | 16.83 | 17.00 | 16.83 | 16.83 | 4,384 | -0.15(-0.88%) |
Mar 30, 2012 | 16.86 | 16.98 | 16.86 | 16.98 | 300 | -1.27(-6.96%) |
Mar 29, 2012 | 18.20 | 18.25 | 18.20 | 18.25 | 2,326 | +0.25(+1.39%) |
Mar 28, 2012 | 17.19 | 18.00 | 17.19 | 18.00 | 2,900 | +0.68(+3.94%) |
Mar 27, 2012 | 17.28 | 17.52 | 16.77 | 17.32 | 38,410 | -0.18(-1.04%) |
Mar 22, 2012 | 17.52 | 17.50 | 17.50 | 17.50 | 1,400 | -0.01(-0.06%) |
Mar 21, 2012 | 17.39 | 17.56 | 17.21 | 17.51 | 3,760 | +0.15(+0.86%) |
Mar 20, 2012 | 16.92 | 17.52 | 16.92 | 17.36 | 4,228 | -0.19(-1.08%) |
Mar 19, 2012 | 17.03 | 17.55 | 17.03 | 17.55 | 4,150 | +0.63(+3.72%) |
Mar 15, 2012 | 17.15 | 16.92 | 16.92 | 16.92 | 9,900 | -0.90(-5.05%) |
Mar 14, 2012 | 17.53 | 17.99 | 17.53 | 17.82 | 3,450 | -0.33(-1.82%) |
Mar 13, 2012 | 18.01 | 18.29 | 17.58 | 18.15 | 21,321 | -0.02(-0.11%) |
Mar 12, 2012 | 18.17 | 18.17 | 18.17 | 18.17 | 224 | -0.01(-0.06%) |
Mar 09, 2012 | 18.15 | 18.18 | 18.15 | 18.18 | 850 | +0.03(+0.17%) |
Mar 08, 2012 | 18.10 | 18.15 | 18.10 | 18.15 | 1,300 | +0.00(+0.00%) |
Mar 07, 2012 | 17.71 | 18.20 | 17.71 | 18.15 | 2,400 | +0.15(+0.83%) |
Mar 06, 2012 | 17.70 | 18.22 | 17.70 | 18.00 | 9,050 | +0.64(+3.69%) |
Mar 05, 2012 | 17.60 | 17.66 | 16.96 | 17.36 | 3,800 | -0.02(-0.12%) |
Mar 02, 2012 | 17.73 | 17.73 | 17.38 | 17.38 | 200 | -0.27(-1.53%) |