Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.81 | 21.86 | 21.81 | 21.86 | 1,000 | +0.00(+0.00%) |
May 30, 2012 | 21.82 | 21.97 | 21.75 | 21.86 | 4,097 | +0.33(+1.52%) |
May 29, 2012 | 21.50 | 21.55 | 21.41 | 21.53 | 1,973 | -0.07(-0.31%) |
May 25, 2012 | 21.76 | 21.76 | 21.60 | 21.60 | 673 | -0.34(-1.53%) |
May 24, 2012 | 21.81 | 21.94 | 21.62 | 21.94 | 3,993 | +0.18(+0.81%) |
May 23, 2012 | 21.76 | 21.76 | 21.76 | 21.76 | 200 | +0.38(+1.77%) |
May 22, 2012 | 21.38 | 21.38 | 21.38 | 21.38 | 100 | +0.03(+0.14%) |
May 21, 2012 | 21.44 | 21.58 | 21.35 | 21.35 | 1,500 | -0.14(-0.64%) |
May 18, 2012 | 21.35 | 21.49 | 21.35 | 21.49 | 2,790 | +0.02(+0.09%) |
May 17, 2012 | 21.53 | 21.60 | 21.47 | 21.47 | 1,100 | -0.15(-0.69%) |
May 16, 2012 | 21.50 | 21.62 | 21.47 | 21.62 | 5,207 | +0.13(+0.59%) |
May 15, 2012 | 21.52 | 21.52 | 21.49 | 21.49 | 364 | +0.04(+0.21%) |
May 14, 2012 | 21.37 | 21.48 | 21.37 | 21.45 | 2,815 | +0.38(+1.80%) |
May 11, 2012 | 21.22 | 21.22 | 21.07 | 21.07 | 2,800 | +0.15(+0.72%) |
May 10, 2012 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.09(-0.43%) |
May 09, 2012 | 21.20 | 21.22 | 21.01 | 21.01 | 5,877 | +0.19(+0.91%) |
May 08, 2012 | 20.88 | 20.90 | 20.82 | 20.82 | 1,991 | +0.22(+1.07%) |
May 07, 2012 | 20.53 | 20.60 | 20.53 | 20.60 | 200 | +0.07(+0.34%) |
May 04, 2012 | 20.59 | 20.60 | 20.53 | 20.53 | 4,665 | +0.15(+0.74%) |
May 02, 2012 | 20.30 | 20.38 | 20.38 | 20.38 | 2,200 | +0.22(+1.08%) |
May 01, 2012 | 20.09 | 20.16 | 20.07 | 20.16 | 1,600 | +0.01(+0.07%) |
Apr 30, 2012 | 20.21 | 20.21 | 20.15 | 20.15 | 1,800 | -0.10(-0.50%) |
Apr 27, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 200 | -0.06(-0.30%) |
Apr 26, 2012 | 20.46 | 20.46 | 20.31 | 20.31 | 3,526 | -0.29(-1.41%) |
Apr 25, 2012 | 20.62 | 20.62 | 20.60 | 20.60 | 606 | -0.03(-0.13%) |
Apr 24, 2012 | 20.74 | 20.74 | 20.61 | 20.63 | 800 | -0.11(-0.54%) |
Apr 23, 2012 | 20.75 | 20.93 | 20.74 | 20.74 | 1,700 | +0.17(+0.82%) |
Apr 20, 2012 | 19.59 | 21.00 | 19.59 | 20.57 | 2,391 | -0.22(-1.07%) |
Apr 19, 2012 | 21.00 | 21.00 | 20.75 | 20.79 | 600 | -0.02(-0.08%) |
Apr 18, 2012 | 20.72 | 20.93 | 20.72 | 20.81 | 1,350 | +0.24(+1.15%) |
Apr 17, 2012 | 20.64 | 20.64 | 20.57 | 20.57 | 600 | -0.32(-1.53%) |
Apr 16, 2012 | 20.76 | 20.91 | 20.65 | 20.89 | 1,768 | +0.17(+0.82%) |
Apr 13, 2012 | 20.48 | 20.91 | 20.48 | 20.72 | 1,500 | +0.47(+2.32%) |
Apr 12, 2012 | 20.52 | 20.52 | 20.25 | 20.25 | 1,700 | -0.52(-2.48%) |
Apr 11, 2012 | 20.79 | 20.79 | 20.62 | 20.77 | 6,481 | -0.09(-0.41%) |
Apr 10, 2012 | 20.47 | 20.85 | 20.47 | 20.85 | 1,843 | +0.17(+0.80%) |
Apr 09, 2012 | 20.55 | 20.78 | 20.54 | 20.69 | 2,376 | +0.40(+1.96%) |
Apr 05, 2012 | 20.35 | 20.35 | 20.29 | 20.29 | 2,900 | -0.26(-1.27%) |
Apr 04, 2012 | 20.56 | 20.56 | 20.55 | 20.55 | 400 | +0.57(+2.83%) |
Apr 03, 2012 | 19.96 | 19.98 | 19.95 | 19.98 | 750 | +0.00(+0.02%) |
Apr 02, 2012 | 20.20 | 20.21 | 19.93 | 19.98 | 3,831 | -0.14(-0.71%) |
Mar 30, 2012 | 20.09 | 20.29 | 20.09 | 20.12 | 3,223 | -0.10(-0.47%) |
Mar 29, 2012 | 20.19 | 20.33 | 20.19 | 20.22 | 1,274 | +0.03(+0.14%) |
Mar 28, 2012 | 20.03 | 20.19 | 20.03 | 20.19 | 2,050 | +0.40(+2.02%) |
Mar 27, 2012 | 19.85 | 19.92 | 19.75 | 19.79 | 6,550 | -0.06(-0.30%) |
Mar 26, 2012 | 19.95 | 19.95 | 19.82 | 19.85 | 5,757 | -0.29(-1.46%) |
Mar 23, 2012 | 20.27 | 20.30 | 20.03 | 20.14 | 6,644 | -0.09(-0.43%) |
Mar 22, 2012 | 20.20 | 20.25 | 20.15 | 20.23 | 3,725 | +0.31(+1.54%) |
Mar 21, 2012 | 19.73 | 19.97 | 19.73 | 19.92 | 1,700 | +0.06(+0.31%) |
Mar 20, 2012 | 19.69 | 19.86 | 19.69 | 19.86 | 804 | +0.47(+2.42%) |
Mar 19, 2012 | 19.47 | 19.47 | 19.37 | 19.39 | 2,399 | -0.20(-1.01%) |
Mar 16, 2012 | 19.47 | 19.59 | 19.47 | 19.59 | 310 | +0.17(+0.86%) |
Mar 15, 2012 | 19.58 | 19.64 | 19.42 | 19.42 | 5,155 | -0.16(-0.81%) |
Mar 14, 2012 | 19.51 | 19.58 | 19.47 | 19.58 | 10,663 | +0.21(+1.08%) |
Mar 13, 2012 | 19.41 | 19.41 | 19.32 | 19.37 | 2,443 | -0.24(-1.23%) |
Mar 12, 2012 | 19.67 | 19.67 | 19.61 | 19.61 | 1,300 | +0.08(+0.41%) |
Mar 09, 2012 | 19.78 | 19.81 | 19.53 | 19.53 | 4,200 | -0.28(-1.41%) |
Mar 08, 2012 | 19.75 | 19.94 | 19.75 | 19.81 | 3,550 | -0.17(-0.86%) |
Mar 07, 2012 | 20.16 | 20.16 | 19.93 | 19.98 | 7,900 | +0.02(+0.10%) |
Mar 06, 2012 | 19.93 | 20.07 | 19.86 | 19.96 | 5,900 | +0.60(+3.10%) |
Mar 05, 2012 | 19.35 | 19.48 | 19.35 | 19.36 | 5,074 | +0.23(+1.19%) |
Mar 02, 2012 | 19.06 | 19.22 | 19.05 | 19.13 | 14,076 | +0.09(+0.49%) |