Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.07 | 22.36 | 19.17 | 19.71 | 19,656 | -1.29(-6.15%) |
May 30, 2012 | 19.30 | 22.16 | 18.83 | 21.00 | 27,699 | +2.04(+10.75%) |
May 29, 2012 | 19.03 | 19.71 | 18.69 | 18.96 | 2,000 | +0.20(+1.09%) |
May 25, 2012 | 19.64 | 20.19 | 18.76 | 18.76 | 2,310 | -0.95(-4.83%) |
May 24, 2012 | 19.85 | 19.91 | 18.14 | 19.71 | 1,080 | +0.34(+1.75%) |
May 23, 2012 | 21.07 | 21.07 | 17.81 | 19.37 | 2,456 | +0.68(+3.64%) |
May 22, 2012 | 18.96 | 19.30 | 18.69 | 18.69 | 1,290 | -0.34(-1.78%) |
May 21, 2012 | 19.03 | 19.03 | 19.03 | 19.03 | 110 | -0.00(-0.00%) |
May 18, 2012 | 19.03 | 19.85 | 19.03 | 19.03 | 2,464 | +0.00(+0.00%) |
May 17, 2012 | 18.42 | 19.23 | 18.42 | 19.03 | 551 | -0.34(-1.75%) |
May 16, 2012 | 20.05 | 21.07 | 18.75 | 19.37 | 1,428 | -0.58(-2.93%) |
May 15, 2012 | 19.69 | 20.19 | 19.64 | 19.95 | 1,022 | +0.52(+2.65%) |
May 14, 2012 | 19.10 | 19.78 | 19.03 | 19.44 | 2,029 | +0.48(+2.51%) |
May 11, 2012 | 20.32 | 21.34 | 18.96 | 18.96 | 9,020 | -1.43(-7.00%) |
May 10, 2012 | 20.53 | 21.34 | 19.71 | 20.39 | 4,140 | -0.07(-0.33%) |
May 09, 2012 | 21.07 | 21.75 | 20.12 | 20.46 | 4,072 | -0.88(-4.14%) |
May 08, 2012 | 23.45 | 23.45 | 20.39 | 21.34 | 7,064 | -2.11(-8.99%) |
May 07, 2012 | 23.79 | 25.69 | 23.11 | 23.45 | 23,849 | -0.27(-1.15%) |
May 04, 2012 | 23.65 | 23.72 | 22.77 | 23.72 | 2,014 | +1.09(+4.80%) |
May 03, 2012 | 22.36 | 28.48 | 22.36 | 22.63 | 24,638 | +0.28(+1.24%) |
May 02, 2012 | 21.55 | 22.43 | 21.55 | 22.36 | 2,341 | +1.90(+9.28%) |
May 01, 2012 | 20.46 | 20.46 | 20.46 | 20.46 | 35 | +0.00(+0.00%) |
Apr 30, 2012 | 20.46 | 20.46 | 20.46 | 20.46 | 22 | -0.34(-1.63%) |
Apr 27, 2012 | 20.80 | 20.80 | 20.80 | 20.80 | 41 | -0.07(-0.33%) |
Apr 26, 2012 | 21.41 | 21.41 | 20.80 | 20.87 | 176 | -0.68(-3.15%) |
Apr 23, 2012 | 21.55 | 21.55 | 21.55 | 21.55 | 29 | +0.07(+0.32%) |
Apr 20, 2012 | 21.48 | 21.48 | 21.48 | 21.48 | 29 | -0.27(-1.25%) |
Apr 19, 2012 | 21.75 | 21.75 | 20.46 | 21.75 | 323 | -0.54(-2.44%) |
Apr 17, 2012 | 22.29 | 22.29 | 22.29 | 22.29 | 14 | +0.81(+3.75%) |
Apr 16, 2012 | 21.82 | 21.82 | 21.48 | 21.49 | 124 | -0.47(-2.13%) |
Apr 11, 2012 | 21.82 | 21.95 | 21.95 | 21.95 | 73 | +0.54(+2.54%) |
Apr 10, 2012 | 21.82 | 21.82 | 21.41 | 21.41 | 36 | +0.07(+0.32%) |
Apr 09, 2012 | 21.34 | 21.34 | 21.34 | 21.34 | 14 | -0.27(-1.26%) |
Apr 05, 2012 | 21.55 | 21.61 | 21.55 | 21.61 | 132 | -1.02(-4.50%) |
Apr 04, 2012 | 21.75 | 23.79 | 21.75 | 22.63 | 88 | +1.43(+6.73%) |
Apr 03, 2012 | 21.14 | 21.21 | 21.14 | 21.21 | 44 | -0.43(-2.01%) |
Apr 02, 2012 | 21.41 | 22.09 | 21.41 | 21.64 | 242 | +0.23(+1.08%) |
Mar 30, 2012 | 22.02 | 22.77 | 21.41 | 21.41 | 369 | +0.14(+0.64%) |
Mar 29, 2012 | 21.27 | 21.27 | 21.27 | 21.27 | 36 | +0.07(+0.32%) |
Mar 28, 2012 | 21.95 | 21.95 | 21.21 | 21.21 | 441 | -0.75(-3.41%) |
Mar 26, 2012 | 22.77 | 21.95 | 21.95 | 21.95 | 264 | -0.07(-0.31%) |
Mar 23, 2012 | 22.02 | 22.09 | 21.95 | 22.02 | 508 | +0.07(+0.31%) |
Mar 22, 2012 | 22.02 | 22.02 | 21.95 | 21.95 | 137 | -0.27(-1.22%) |
Mar 21, 2012 | 22.16 | 22.22 | 21.95 | 22.22 | 388 | +0.75(+3.48%) |
Mar 20, 2012 | 20.05 | 21.61 | 20.05 | 21.48 | 286 | -0.27(-1.25%) |
Mar 19, 2012 | 19.98 | 21.75 | 19.98 | 21.75 | 206 | +1.09(+5.26%) |
Mar 16, 2012 | 20.66 | 20.66 | 20.66 | 20.66 | 29 | +0.14(+0.66%) |
Mar 15, 2012 | 20.05 | 21.75 | 20.05 | 20.53 | 200 | +0.00(+0.00%) |
Mar 14, 2012 | 22.09 | 22.36 | 19.98 | 20.53 | 906 | -0.54(-2.58%) |
Mar 13, 2012 | 22.16 | 22.22 | 20.32 | 21.07 | 880 | -1.02(-4.62%) |
Mar 12, 2012 | 21.61 | 22.09 | 21.61 | 22.09 | 169 | +0.48(+2.20%) |
Mar 09, 2012 | 20.39 | 21.61 | 20.26 | 21.61 | 516 | +0.41(+1.92%) |
Mar 07, 2012 | 21.34 | 21.21 | 21.21 | 21.21 | 397 | +0.41(+1.96%) |
Mar 06, 2012 | 21.14 | 21.21 | 19.98 | 20.80 | 956 | -0.34(-1.61%) |
Mar 05, 2012 | 21.82 | 21.82 | 21.04 | 21.14 | 617 | +0.07(+0.32%) |
Mar 02, 2012 | 20.93 | 21.07 | 20.93 | 21.07 | 44 | +0.00(+0.00%) |