Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | -0.34(-1.78%) |
May 23, 2012 | 19.08 | 19.08 | 19.08 | 19.08 | 1,600 | -0.20(-1.04%) |
May 22, 2012 | 19.29 | 19.29 | 19.28 | 19.28 | 14,700 | -0.25(-1.28%) |
May 21, 2012 | 19.25 | 19.53 | 19.25 | 19.53 | 14,000 | +0.30(+1.56%) |
May 18, 2012 | 19.50 | 19.53 | 19.23 | 19.23 | 2,100 | -0.09(-0.47%) |
May 17, 2012 | 19.32 | 19.32 | 19.32 | 19.32 | 100 | +0.37(+1.95%) |
May 16, 2012 | 19.49 | 20.29 | 18.56 | 18.95 | 1,631 | -0.42(-2.17%) |
May 15, 2012 | 19.42 | 19.45 | 19.37 | 19.37 | 14,080 | -0.19(-0.97%) |
May 14, 2012 | 19.45 | 20.42 | 19.45 | 19.56 | 15,185 | -0.31(-1.54%) |
May 11, 2012 | 19.84 | 19.90 | 19.84 | 19.86 | 1,073 | -0.20(-0.97%) |
May 10, 2012 | 20.43 | 20.43 | 20.06 | 20.06 | 914 | +0.10(+0.50%) |
May 09, 2012 | 19.96 | 19.96 | 19.96 | 19.96 | 1,200 | +0.03(+0.15%) |
May 08, 2012 | 19.98 | 19.98 | 19.93 | 19.93 | 200 | -0.48(-2.35%) |
May 07, 2012 | 20.26 | 20.41 | 20.26 | 20.41 | 25,208 | +0.15(+0.74%) |
May 04, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 100 | -0.13(-0.64%) |
May 03, 2012 | 20.28 | 20.39 | 20.28 | 20.39 | 600 | -0.37(-1.78%) |
May 01, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 1,300 | -0.09(-0.43%) |
Apr 30, 2012 | 20.86 | 20.86 | 20.85 | 20.85 | 200 | +0.03(+0.14%) |
Apr 27, 2012 | 20.82 | 20.82 | 20.82 | 20.82 | 900 | +0.16(+0.79%) |
Apr 26, 2012 | 20.33 | 20.66 | 20.33 | 20.66 | 5,150 | +0.34(+1.65%) |
Apr 25, 2012 | 20.40 | 20.40 | 20.31 | 20.32 | 6,725 | +0.06(+0.30%) |
Apr 24, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 185 | +0.18(+0.88%) |
Apr 23, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 250 | -0.31(-1.50%) |
Apr 20, 2012 | 20.39 | 20.39 | 20.36 | 20.39 | 2,480 | +0.27(+1.34%) |
Apr 19, 2012 | 20.04 | 20.12 | 20.02 | 20.12 | 6,650 | -0.13(-0.64%) |
Apr 17, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 200 | +0.20(+0.98%) |
Apr 16, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 200 | -0.13(-0.62%) |
Apr 13, 2012 | 20.25 | 20.26 | 20.18 | 20.18 | 1,000 | -0.41(-1.99%) |
Apr 12, 2012 | 20.56 | 20.63 | 20.56 | 20.59 | 1,645 | +1.44(+7.52%) |
Apr 11, 2012 | 20.25 | 20.31 | 19.15 | 19.15 | 4,025 | -1.06(-5.24%) |
Apr 10, 2012 | 19.61 | 20.22 | 19.61 | 20.21 | 5,935 | -0.56(-2.70%) |
Apr 09, 2012 | 20.68 | 21.89 | 20.68 | 20.77 | 1,900 | +0.05(+0.24%) |
Apr 05, 2012 | 21.21 | 21.21 | 20.72 | 20.72 | 718 | -1.03(-4.74%) |
Apr 04, 2012 | 20.70 | 21.83 | 20.70 | 21.75 | 13,066 | +0.17(+0.79%) |
Apr 03, 2012 | 21.17 | 21.58 | 21.14 | 21.58 | 12,400 | +0.43(+2.03%) |
Apr 02, 2012 | 20.84 | 21.15 | 20.84 | 21.15 | 200 | +0.56(+2.71%) |
Mar 30, 2012 | 20.86 | 20.86 | 20.59 | 20.59 | 13,070 | -0.10(-0.48%) |
Mar 29, 2012 | 20.67 | 20.77 | 20.60 | 20.69 | 15,020 | +0.26(+1.27%) |
Mar 28, 2012 | 20.77 | 21.59 | 20.09 | 20.43 | 16,774 | -0.81(-3.81%) |
Mar 27, 2012 | 21.10 | 21.57 | 21.08 | 21.24 | 12,880 | +0.09(+0.42%) |
Mar 26, 2012 | 21.28 | 21.28 | 21.15 | 21.15 | 450 | -0.08(-0.38%) |
Mar 23, 2012 | 21.03 | 21.23 | 20.93 | 21.23 | 12,300 | -0.12(-0.56%) |
Mar 21, 2012 | 21.32 | 21.35 | 21.35 | 21.35 | 9,000 | +0.09(+0.42%) |
Mar 20, 2012 | 21.65 | 21.65 | 21.26 | 21.26 | 2,300 | -0.36(-1.67%) |
Mar 19, 2012 | 21.55 | 22.06 | 21.53 | 21.62 | 6,800 | +0.08(+0.37%) |
Mar 15, 2012 | 21.45 | 21.54 | 21.54 | 21.54 | 11,800 | +0.14(+0.65%) |
Mar 14, 2012 | 21.40 | 21.40 | 21.40 | 21.40 | 200 | -0.19(-0.88%) |
Mar 13, 2012 | 21.59 | 21.59 | 21.59 | 21.59 | 100 | +0.08(+0.37%) |
Mar 09, 2012 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.42(+1.99%) |
Mar 08, 2012 | 21.09 | 21.09 | 21.09 | 21.09 | 485 | +0.07(+0.33%) |
Mar 07, 2012 | 20.97 | 21.02 | 20.97 | 21.02 | 12,100 | -0.08(-0.38%) |
Mar 06, 2012 | 19.69 | 21.10 | 19.68 | 21.10 | 6,300 | -0.52(-2.40%) |
Mar 05, 2012 | 21.61 | 21.62 | 21.61 | 21.62 | 500 | -0.44(-2.00%) |