Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.45 | 17.45 | 17.05 | 17.05 | 4,070 | -0.50(-2.85%) |
May 30, 2012 | 17.50 | 17.55 | 17.45 | 17.55 | 1,530 | -0.40(-2.23%) |
May 29, 2012 | 17.90 | 18.10 | 17.90 | 17.95 | 1,626 | +0.55(+3.16%) |
May 24, 2012 | 17.40 | 17.40 | 17.40 | 0 | -0.34(-1.92%) | |
May 23, 2012 | 17.80 | 17.80 | 17.74 | 17.74 | 400 | +0.03(+0.16%) |
May 21, 2012 | 17.71 | 17.71 | 17.71 | 0 | +0.11(+0.63%) | |
May 18, 2012 | 17.45 | 17.60 | 17.45 | 17.60 | 45,602 | +0.25(+1.44%) |
May 17, 2012 | 17.20 | 17.35 | 17.20 | 17.35 | 375 | +0.02(+0.12%) |
May 16, 2012 | 17.55 | 17.55 | 17.33 | 17.33 | 3,844 | +0.06(+0.35%) |
May 15, 2012 | 17.70 | 17.70 | 17.27 | 17.27 | 1,370 | -0.73(-4.06%) |
May 14, 2012 | 18.00 | 18.00 | 17.72 | 18.00 | 1,460 | -0.40(-2.17%) |
May 11, 2012 | 18.35 | 18.60 | 18.35 | 18.40 | 8,088 | -0.40(-2.13%) |
May 10, 2012 | 18.80 | 18.80 | 18.80 | 18.80 | 800 | +0.80(+4.44%) |
May 09, 2012 | 18.50 | 18.50 | 18.00 | 18.00 | 1,575 | -0.50(-2.70%) |
May 08, 2012 | 18.50 | 18.50 | 18.50 | 18.50 | 100 | -0.35(-1.86%) |
May 07, 2012 | 18.65 | 19.05 | 18.65 | 18.85 | 2,950 | +0.08(+0.40%) |
May 04, 2012 | 19.00 | 19.00 | 18.77 | 18.77 | 9,380 | -0.50(-2.57%) |
May 03, 2012 | 19.64 | 19.64 | 19.27 | 19.27 | 1,330 | -0.43(-2.18%) |
May 02, 2012 | 19.55 | 19.70 | 19.45 | 19.70 | 1,170 | +0.05(+0.25%) |
May 01, 2012 | 19.65 | 19.65 | 19.65 | 19.65 | 370 | -0.14(-0.71%) |
Apr 30, 2012 | 19.85 | 19.85 | 19.79 | 19.79 | 3,060 | -0.89(-4.32%) |
Apr 27, 2012 | 20.25 | 20.74 | 20.25 | 20.68 | 5,060 | +0.43(+2.14%) |
Apr 26, 2012 | 20.05 | 20.25 | 20.05 | 20.25 | 1,390 | -0.10(-0.49%) |
Apr 25, 2012 | 20.40 | 20.40 | 20.30 | 20.35 | 1,335 | +0.55(+2.78%) |
Apr 24, 2012 | 19.20 | 19.80 | 19.20 | 19.80 | 1,160 | +0.95(+5.04%) |
Apr 23, 2012 | 18.85 | 18.85 | 18.85 | 18.85 | 200 | -1.35(-6.68%) |
Apr 20, 2012 | 20.09 | 20.20 | 20.08 | 20.20 | 2,640 | +0.27(+1.35%) |
Apr 19, 2012 | 20.65 | 20.65 | 19.93 | 19.93 | 865 | -0.36(-1.77%) |
Apr 18, 2012 | 20.29 | 20.29 | 20.29 | 20.29 | 140 | -0.56(-2.69%) |
Apr 17, 2012 | 20.65 | 20.85 | 20.65 | 20.85 | 10,210 | +0.45(+2.21%) |
Apr 16, 2012 | 20.20 | 20.40 | 20.20 | 20.40 | 408 | +0.25(+1.24%) |
Apr 13, 2012 | 20.65 | 20.65 | 20.15 | 20.15 | 10,810 | -0.85(-4.05%) |
Apr 12, 2012 | 21.30 | 21.50 | 21.00 | 21.00 | 840 | -0.02(-0.10%) |
Apr 11, 2012 | 21.70 | 21.70 | 21.02 | 21.02 | 1,051 | -0.58(-2.69%) |
Apr 10, 2012 | 21.69 | 21.85 | 21.40 | 21.60 | 2,275 | +0.02(+0.09%) |
Apr 09, 2012 | 21.85 | 21.85 | 21.58 | 21.58 | 640 | -0.42(-1.91%) |
Apr 05, 2012 | 22.45 | 22.45 | 22.00 | 22.00 | 400 | +0.00(+0.00%) |
Apr 04, 2012 | 22.00 | 22.00 | 22.00 | 22.00 | 230 | -1.44(-6.14%) |
Apr 03, 2012 | 23.44 | 23.44 | 23.44 | 23.44 | 390 | -0.76(-3.14%) |
Apr 02, 2012 | 23.85 | 24.20 | 23.85 | 24.20 | 703 | +0.25(+1.04%) |
Mar 30, 2012 | 23.89 | 24.00 | 23.69 | 23.95 | 7,750 | -0.05(-0.21%) |
Mar 28, 2012 | 24.00 | 24.00 | 24.00 | 0 | -0.25(-1.03%) | |
Mar 27, 2012 | 24.25 | 24.40 | 24.25 | 24.25 | 710 | +0.00(+0.00%) |
Mar 26, 2012 | 24.43 | 24.52 | 24.25 | 24.25 | 29,410 | +0.00(+0.00%) |
Mar 23, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 1,800 | +0.47(+1.98%) |
Mar 22, 2012 | 23.85 | 23.85 | 23.78 | 23.78 | 4,816 | -0.66(-2.70%) |
Mar 21, 2012 | 24.60 | 24.65 | 24.44 | 24.44 | 2,233 | -0.66(-2.63%) |
Mar 20, 2012 | 25.15 | 25.35 | 25.05 | 25.10 | 5,180 | +0.20(+0.80%) |
Mar 19, 2012 | 25.40 | 25.40 | 24.90 | 24.90 | 1,170 | -0.18(-0.72%) |
Mar 16, 2012 | 24.90 | 25.38 | 24.90 | 25.08 | 46,547 | +0.54(+2.20%) |
Mar 15, 2012 | 24.54 | 24.54 | 24.54 | 24.54 | 300 | +0.16(+0.66%) |
Mar 14, 2012 | 24.40 | 24.40 | 24.38 | 24.38 | 600 | +0.18(+0.74%) |
Mar 12, 2012 | 24.20 | 24.20 | 24.20 | 0 | -0.40(-1.63%) | |
Mar 09, 2012 | 24.60 | 24.60 | 24.60 | 24.60 | 260 | +1.20(+5.13%) |
Mar 08, 2012 | 22.90 | 23.40 | 22.90 | 23.40 | 420 | +0.30(+1.30%) |
Mar 07, 2012 | 23.02 | 23.10 | 23.00 | 23.10 | 10,420 | +0.17(+0.74%) |
Mar 06, 2012 | 23.54 | 23.54 | 22.93 | 22.93 | 20,710 | -1.60(-6.52%) |
Mar 05, 2012 | 24.53 | 24.53 | 24.53 | 24.53 | 1,165 | -0.27(-1.09%) |