Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.48 | 17.56 | 17.47 | 17.56 | 4,100 | +0.11(+0.64%) |
May 30, 2012 | 17.65 | 17.65 | 17.45 | 17.45 | 1,900 | -0.62(-3.43%) |
May 29, 2012 | 18.07 | 18.07 | 18.07 | 18.07 | 4,595 | +0.23(+1.29%) |
May 25, 2012 | 17.82 | 17.84 | 17.82 | 17.84 | 9,100 | +0.22(+1.25%) |
May 24, 2012 | 17.62 | 17.62 | 17.62 | 17.62 | 200 | +0.39(+2.26%) |
May 23, 2012 | 17.44 | 17.45 | 17.23 | 17.23 | 9,882 | -0.31(-1.78%) |
May 22, 2012 | 17.79 | 17.79 | 17.54 | 17.54 | 4,013 | +0.01(+0.07%) |
May 21, 2012 | 17.19 | 17.53 | 17.19 | 17.53 | 2,500 | +0.18(+1.03%) |
May 17, 2012 | 17.35 | 17.35 | 17.35 | 0 | -0.17(-0.99%) | |
May 16, 2012 | 18.11 | 18.11 | 17.47 | 17.52 | 9,475 | -0.48(-2.64%) |
May 15, 2012 | 18.14 | 18.16 | 18.00 | 18.00 | 10,027 | -0.20(-1.07%) |
May 14, 2012 | 18.18 | 18.23 | 18.18 | 18.20 | 3,300 | -0.41(-2.20%) |
May 11, 2012 | 18.60 | 18.60 | 18.60 | 18.60 | 2,400 | -0.20(-1.07%) |
May 10, 2012 | 18.74 | 18.81 | 18.59 | 18.81 | 1,724 | +0.49(+2.68%) |
May 09, 2012 | 18.00 | 18.32 | 18.00 | 18.31 | 1,800 | +0.01(+0.08%) |
May 08, 2012 | 18.29 | 18.30 | 18.02 | 18.30 | 1,650 | -0.43(-2.30%) |
May 07, 2012 | 18.73 | 18.73 | 18.67 | 18.73 | 3,100 | -0.04(-0.19%) |
May 04, 2012 | 18.85 | 18.89 | 18.67 | 18.77 | 3,800 | -0.45(-2.36%) |
May 03, 2012 | 19.21 | 19.22 | 19.21 | 19.22 | 300 | -0.12(-0.64%) |
May 02, 2012 | 19.21 | 19.34 | 19.21 | 19.34 | 1,200 | -0.02(-0.08%) |
May 01, 2012 | 19.24 | 19.39 | 19.24 | 19.36 | 1,700 | +0.31(+1.63%) |
Apr 30, 2012 | 19.10 | 19.10 | 19.02 | 19.05 | 6,300 | -0.06(-0.33%) |
Apr 27, 2012 | 19.36 | 19.36 | 19.11 | 19.11 | 2,000 | -0.10(-0.53%) |
Apr 26, 2012 | 19.10 | 19.21 | 19.10 | 19.21 | 1,600 | +0.44(+2.37%) |
Apr 25, 2012 | 18.61 | 18.77 | 18.43 | 18.77 | 4,100 | +0.35(+1.90%) |
Apr 24, 2012 | 18.55 | 18.55 | 18.42 | 18.42 | 6,200 | +0.09(+0.46%) |
Apr 23, 2012 | 18.18 | 18.34 | 18.13 | 18.34 | 4,893 | +0.09(+0.47%) |
Apr 20, 2012 | 18.38 | 18.38 | 18.22 | 18.25 | 5,500 | -0.30(-1.62%) |
Apr 18, 2012 | 18.55 | 18.55 | 18.55 | 0 | +0.19(+1.03%) | |
Apr 17, 2012 | 18.66 | 18.66 | 18.36 | 18.36 | 1,100 | +0.17(+0.95%) |
Apr 16, 2012 | 18.36 | 18.36 | 18.19 | 18.19 | 3,900 | -0.19(-1.05%) |
Apr 13, 2012 | 18.67 | 18.67 | 18.38 | 18.38 | 500 | -0.62(-3.26%) |
Apr 12, 2012 | 19.00 | 19.00 | 18.65 | 19.00 | 2,300 | +0.85(+4.68%) |
Apr 11, 2012 | 18.15 | 18.15 | 18.15 | 18.15 | 460 | +0.13(+0.72%) |
Apr 10, 2012 | 18.06 | 18.06 | 18.01 | 18.02 | 6,000 | -0.27(-1.46%) |
Apr 09, 2012 | 18.35 | 18.50 | 18.18 | 18.29 | 63,900 | -0.44(-2.37%) |
Apr 05, 2012 | 18.94 | 18.95 | 18.73 | 18.73 | 4,200 | -0.48(-2.50%) |
Apr 03, 2012 | 19.21 | 19.21 | 19.21 | 0 | -0.13(-0.67%) | |
Apr 02, 2012 | 19.72 | 19.72 | 19.34 | 19.34 | 14,000 | -0.32(-1.63%) |
Mar 30, 2012 | 19.71 | 19.71 | 19.55 | 19.66 | 1,000 | +0.09(+0.48%) |
Mar 29, 2012 | 19.72 | 19.72 | 19.57 | 19.57 | 10,900 | -0.53(-2.66%) |
Mar 28, 2012 | 20.02 | 20.10 | 20.02 | 20.10 | 1,200 | -0.06(-0.30%) |
Mar 26, 2012 | 20.16 | 20.16 | 20.16 | 2,600 | +0.11(+0.55%) | |
Mar 23, 2012 | 20.11 | 20.11 | 20.05 | 20.05 | 200 | +0.06(+0.30%) |
Mar 22, 2012 | 20.02 | 20.02 | 19.99 | 19.99 | 400 | -0.31(-1.55%) |
Mar 21, 2012 | 20.45 | 20.45 | 20.30 | 20.30 | 5,000 | -0.24(-1.17%) |
Mar 19, 2012 | 20.54 | 20.54 | 20.54 | 1,000 | -0.21(-1.02%) | |
Mar 16, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 300 | +0.35(+1.74%) |
Mar 13, 2012 | 20.40 | 20.40 | 20.40 | 0 | +0.10(+0.50%) | |
Mar 12, 2012 | 20.30 | 20.30 | 20.27 | 20.30 | 1,675 | -0.05(-0.26%) |
Mar 09, 2012 | 20.31 | 20.35 | 20.31 | 20.35 | 4,300 | +0.31(+1.57%) |
Mar 07, 2012 | 20.04 | 20.04 | 20.04 | 300 | +0.36(+1.85%) | |
Mar 06, 2012 | 20.14 | 20.14 | 19.63 | 19.67 | 5,400 | -0.68(-3.32%) |
Mar 05, 2012 | 20.50 | 20.50 | 20.35 | 20.35 | 4,390 | -0.14(-0.67%) |