Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.79 | 20.05 | 19.69 | 20.05 | 4,200 | -0.06(-0.30%) |
May 30, 2012 | 20.25 | 20.25 | 20.05 | 20.11 | 5,850 | -0.48(-2.33%) |
May 29, 2012 | 20.44 | 20.61 | 20.43 | 20.59 | 10,080 | +0.37(+1.83%) |
May 25, 2012 | 20.21 | 20.27 | 20.05 | 20.22 | 12,421 | +0.25(+1.25%) |
May 24, 2012 | 19.91 | 19.97 | 19.84 | 19.97 | 3,500 | -0.09(-0.45%) |
May 23, 2012 | 19.87 | 20.06 | 19.81 | 20.06 | 9,700 | -1.12(-5.29%) |
May 22, 2012 | 21.18 | 21.18 | 21.18 | 21.18 | 100 | +0.18(+0.85%) |
May 21, 2012 | 21.07 | 21.07 | 21.00 | 21.00 | 300 | +0.51(+2.50%) |
May 18, 2012 | 20.72 | 20.72 | 20.49 | 20.49 | 1,500 | -0.34(-1.63%) |
May 17, 2012 | 20.96 | 21.18 | 20.83 | 20.83 | 2,137 | -0.44(-2.07%) |
May 16, 2012 | 21.27 | 21.27 | 21.27 | 21.27 | 193 | -0.12(-0.56%) |
May 15, 2012 | 21.36 | 21.40 | 21.36 | 21.39 | 2,310 | -0.03(-0.14%) |
May 14, 2012 | 21.70 | 21.70 | 21.42 | 21.42 | 700 | -0.87(-3.89%) |
May 11, 2012 | 22.08 | 22.48 | 22.00 | 22.29 | 14,138 | -0.08(-0.37%) |
May 10, 2012 | 22.28 | 22.44 | 22.28 | 22.37 | 2,548 | +0.16(+0.72%) |
May 09, 2012 | 22.19 | 22.21 | 22.19 | 22.21 | 1,406 | -0.29(-1.29%) |
May 08, 2012 | 22.38 | 22.50 | 22.38 | 22.50 | 1,238 | +0.70(+3.21%) |
May 07, 2012 | 21.70 | 21.80 | 21.70 | 21.80 | 4,800 | -0.46(-2.07%) |
May 04, 2012 | 22.55 | 22.55 | 22.26 | 22.26 | 3,253 | -1.23(-5.24%) |
May 03, 2012 | 23.62 | 23.65 | 23.46 | 23.49 | 4,867 | -0.16(-0.68%) |
May 02, 2012 | 23.75 | 23.75 | 23.60 | 23.65 | 529 | -1.10(-4.44%) |
May 01, 2012 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | +0.25(+1.02%) |
Apr 30, 2012 | 24.72 | 24.72 | 24.50 | 24.50 | 507 | +0.19(+0.78%) |
Apr 27, 2012 | 24.04 | 24.31 | 24.04 | 24.31 | 17,342 | +0.50(+2.10%) |
Apr 26, 2012 | 24.06 | 24.06 | 23.80 | 23.81 | 5,520 | -1.18(-4.72%) |
Apr 25, 2012 | 25.00 | 25.00 | 24.87 | 24.99 | 1,000 | -0.04(-0.16%) |
Apr 24, 2012 | 25.15 | 25.17 | 25.03 | 25.03 | 3,100 | -0.36(-1.42%) |
Apr 23, 2012 | 25.20 | 25.39 | 25.16 | 25.39 | 13,542 | -0.31(-1.21%) |
Apr 20, 2012 | 25.81 | 25.82 | 25.70 | 25.70 | 2,000 | -0.54(-2.06%) |
Apr 18, 2012 | 26.24 | 26.24 | 26.24 | 0 | +0.17(+0.65%) | |
Apr 17, 2012 | 26.19 | 26.19 | 25.94 | 26.07 | 3,050 | -0.18(-0.69%) |
Apr 16, 2012 | 26.27 | 26.31 | 26.25 | 26.25 | 8,253 | +0.31(+1.20%) |
Apr 13, 2012 | 26.00 | 26.00 | 25.94 | 25.94 | 9,987 | -0.72(-2.70%) |
Apr 12, 2012 | 26.44 | 26.66 | 26.44 | 26.66 | 9,470 | +0.55(+2.11%) |
Apr 11, 2012 | 26.11 | 26.11 | 26.11 | 26.11 | 400 | +0.36(+1.40%) |
Apr 10, 2012 | 25.65 | 25.76 | 25.60 | 25.75 | 15,500 | -0.65(-2.46%) |
Apr 09, 2012 | 26.40 | 26.40 | 26.40 | 26.40 | 200 | -0.09(-0.34%) |
Apr 05, 2012 | 26.49 | 26.49 | 26.49 | 26.49 | 100 | +0.23(+0.88%) |
Apr 04, 2012 | 26.15 | 26.39 | 26.15 | 26.26 | 1,250 | -0.69(-2.56%) |
Apr 03, 2012 | 26.95 | 26.95 | 26.95 | 26.95 | 2,331 | +0.00(+0.00%) |
Apr 02, 2012 | 26.35 | 26.95 | 26.35 | 26.95 | 5,380 | +0.59(+2.24%) |
Mar 30, 2012 | 26.03 | 26.70 | 26.03 | 26.36 | 1,947 | +0.41(+1.58%) |
Mar 29, 2012 | 25.69 | 25.95 | 25.69 | 25.95 | 1,135 | -0.25(-0.95%) |
Mar 28, 2012 | 26.41 | 26.41 | 26.20 | 26.20 | 6,650 | -0.56(-2.09%) |
Mar 27, 2012 | 26.90 | 26.90 | 26.76 | 26.76 | 4,733 | -0.09(-0.34%) |
Mar 26, 2012 | 26.85 | 26.85 | 26.85 | 26.85 | 100 | +0.70(+2.68%) |
Mar 23, 2012 | 25.70 | 26.15 | 25.70 | 26.15 | 2,235 | +0.51(+1.99%) |
Mar 22, 2012 | 25.90 | 25.90 | 25.64 | 25.64 | 79,391 | -0.88(-3.32%) |
Mar 21, 2012 | 26.52 | 26.52 | 26.48 | 26.52 | 200 | -0.09(-0.34%) |
Mar 20, 2012 | 26.80 | 26.80 | 26.61 | 26.61 | 943 | -0.50(-1.84%) |
Mar 19, 2012 | 26.88 | 27.11 | 26.88 | 27.11 | 2,942 | +1.00(+3.83%) |
Mar 16, 2012 | 26.18 | 26.56 | 25.58 | 26.11 | 20,952 | -0.32(-1.21%) |
Mar 15, 2012 | 26.43 | 26.43 | 26.43 | 26.43 | 3,000 | -0.25(-0.94%) |
Mar 14, 2012 | 26.52 | 26.69 | 26.52 | 26.68 | 2,900 | +0.08(+0.30%) |
Mar 13, 2012 | 26.51 | 26.60 | 26.41 | 26.60 | 9,426 | -0.08(-0.30%) |
Mar 12, 2012 | 26.70 | 26.70 | 26.67 | 26.68 | 1,620 | -0.02(-0.07%) |
Mar 09, 2012 | 26.25 | 26.89 | 26.25 | 26.70 | 3,355 | -0.45(-1.66%) |
Mar 08, 2012 | 27.00 | 27.15 | 27.00 | 27.15 | 6,650 | +0.30(+1.12%) |
Mar 07, 2012 | 26.46 | 26.85 | 26.46 | 26.85 | 6,247 | +0.53(+2.01%) |
Mar 06, 2012 | 26.54 | 26.55 | 26.15 | 26.32 | 25,961 | -0.49(-1.83%) |
Mar 05, 2012 | 26.78 | 26.81 | 26.72 | 26.81 | 23,450 | -0.24(-0.89%) |
Mar 02, 2012 | 26.78 | 27.20 | 26.78 | 27.05 | 6,400 | +0.03(+0.11%) |