Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.30 | 17.51 | 16.83 | 17.51 | 14,672 | +0.30(+1.74%) |
May 30, 2012 | 17.50 | 17.50 | 17.20 | 17.21 | 1,126 | -0.63(-3.53%) |
May 29, 2012 | 18.25 | 18.42 | 17.71 | 17.84 | 3,700 | -0.29(-1.60%) |
May 25, 2012 | 17.97 | 18.20 | 17.89 | 18.13 | 3,422 | +0.12(+0.67%) |
May 24, 2012 | 18.39 | 18.39 | 18.01 | 18.01 | 1,771 | -0.10(-0.55%) |
May 23, 2012 | 17.13 | 18.11 | 16.93 | 18.11 | 6,200 | +0.51(+2.90%) |
May 22, 2012 | 18.02 | 18.02 | 17.53 | 17.60 | 54,399 | +0.68(+4.02%) |
May 21, 2012 | 17.49 | 17.49 | 16.92 | 16.92 | 1,771 | -0.27(-1.57%) |
May 18, 2012 | 17.33 | 17.58 | 17.19 | 17.19 | 1,363 | +0.29(+1.74%) |
May 17, 2012 | 17.59 | 17.59 | 16.90 | 16.90 | 5,400 | -0.60(-3.43%) |
May 16, 2012 | 17.20 | 17.91 | 17.20 | 17.50 | 4,700 | +0.68(+4.04%) |
May 15, 2012 | 17.64 | 17.64 | 16.76 | 16.82 | 5,500 | -0.46(-2.68%) |
May 14, 2012 | 17.75 | 17.77 | 17.28 | 17.28 | 3,700 | -0.95(-5.21%) |
May 11, 2012 | 18.01 | 18.65 | 18.01 | 18.23 | 4,998 | +0.05(+0.28%) |
May 10, 2012 | 18.35 | 18.46 | 18.18 | 18.18 | 2,100 | +0.11(+0.61%) |
May 09, 2012 | 17.93 | 19.00 | 17.72 | 18.07 | 9,559 | +0.05(+0.28%) |
May 08, 2012 | 17.85 | 18.02 | 17.43 | 18.02 | 8,292 | -0.22(-1.21%) |
May 07, 2012 | 18.60 | 18.76 | 18.24 | 18.24 | 2,300 | -0.52(-2.77%) |
May 04, 2012 | 19.61 | 19.62 | 18.76 | 18.76 | 14,433 | -1.47(-7.27%) |
May 03, 2012 | 20.17 | 20.27 | 20.13 | 20.23 | 1,181 | -0.09(-0.44%) |
May 02, 2012 | 20.00 | 20.36 | 19.99 | 20.32 | 1,800 | -0.48(-2.31%) |
May 01, 2012 | 20.69 | 21.14 | 20.57 | 20.80 | 2,500 | -0.11(-0.53%) |
Apr 30, 2012 | 21.13 | 21.13 | 20.88 | 20.91 | 900 | -0.56(-2.60%) |
Apr 27, 2012 | 21.96 | 21.96 | 21.43 | 21.47 | 3,100 | +0.62(+2.98%) |
Apr 26, 2012 | 21.43 | 21.43 | 20.85 | 20.85 | 800 | -0.73(-3.39%) |
Apr 25, 2012 | 20.65 | 21.58 | 20.65 | 21.58 | 8,734 | +1.33(+6.55%) |
Apr 24, 2012 | 20.25 | 20.26 | 19.99 | 20.25 | 1,200 | +0.25(+1.27%) |
Apr 23, 2012 | 19.95 | 20.17 | 19.66 | 20.00 | 4,903 | -1.53(-7.11%) |
Apr 20, 2012 | 22.01 | 22.01 | 21.45 | 21.53 | 2,393 | -0.07(-0.32%) |
Apr 19, 2012 | 21.15 | 21.83 | 21.15 | 21.60 | 16,900 | +0.49(+2.32%) |
Apr 18, 2012 | 21.17 | 21.27 | 20.95 | 21.11 | 2,000 | -0.43(-1.98%) |
Apr 17, 2012 | 21.07 | 21.67 | 20.71 | 21.54 | 6,750 | +0.88(+4.25%) |
Apr 16, 2012 | 21.42 | 21.42 | 20.45 | 20.66 | 6,400 | -1.03(-4.75%) |
Apr 13, 2012 | 21.80 | 21.90 | 21.54 | 21.69 | 2,400 | -0.89(-3.94%) |
Apr 12, 2012 | 21.79 | 23.26 | 21.79 | 22.58 | 6,400 | +1.10(+5.12%) |
Apr 11, 2012 | 21.30 | 21.56 | 21.30 | 21.48 | 3,800 | +0.43(+2.04%) |
Apr 10, 2012 | 19.45 | 21.09 | 19.45 | 21.05 | 37,180 | +1.60(+8.23%) |
Apr 09, 2012 | 19.19 | 19.60 | 19.19 | 19.45 | 1,125 | -0.36(-1.82%) |
Apr 05, 2012 | 19.07 | 20.47 | 19.07 | 19.81 | 23,400 | +1.42(+7.72%) |
Apr 04, 2012 | 18.63 | 18.63 | 18.10 | 18.39 | 4,550 | -0.80(-4.17%) |
Apr 03, 2012 | 19.42 | 19.42 | 19.04 | 19.19 | 2,538 | -0.27(-1.37%) |
Apr 02, 2012 | 18.86 | 19.46 | 18.86 | 19.46 | 2,400 | +0.34(+1.76%) |
Mar 30, 2012 | 19.47 | 19.47 | 18.93 | 19.12 | 5,031 | -0.05(-0.26%) |
Mar 29, 2012 | 17.88 | 19.17 | 17.85 | 19.17 | 263,049 | +0.92(+5.04%) |
Mar 28, 2012 | 18.81 | 18.81 | 18.05 | 18.25 | 21,700 | -0.66(-3.49%) |
Mar 27, 2012 | 19.29 | 19.29 | 18.91 | 18.91 | 1,400 | -0.48(-2.50%) |
Mar 26, 2012 | 19.71 | 19.71 | 19.25 | 19.39 | 600 | +0.04(+0.23%) |
Mar 23, 2012 | 19.00 | 19.37 | 19.00 | 19.35 | 6,312 | +0.29(+1.52%) |
Mar 22, 2012 | 19.14 | 19.14 | 19.06 | 19.06 | 962 | -0.87(-4.37%) |
Mar 21, 2012 | 20.25 | 20.28 | 19.93 | 19.93 | 2,267 | -0.17(-0.85%) |
Mar 20, 2012 | 19.21 | 20.10 | 18.96 | 20.10 | 6,750 | -0.06(-0.30%) |
Mar 19, 2012 | 19.86 | 20.25 | 19.86 | 20.16 | 2,100 | +0.03(+0.15%) |
Mar 16, 2012 | 20.58 | 20.58 | 20.13 | 20.13 | 3,983 | -0.14(-0.69%) |
Mar 15, 2012 | 20.31 | 20.80 | 20.27 | 20.27 | 4,600 | -0.43(-2.08%) |
Mar 14, 2012 | 20.70 | 20.71 | 19.98 | 20.70 | 5,984 | -0.57(-2.68%) |
Mar 13, 2012 | 20.80 | 21.45 | 20.80 | 21.27 | 5,800 | +0.65(+3.15%) |
Mar 12, 2012 | 20.80 | 20.80 | 20.42 | 20.62 | 2,625 | -0.45(-2.14%) |
Mar 09, 2012 | 20.93 | 21.07 | 20.93 | 21.07 | 300 | +0.17(+0.81%) |
Mar 08, 2012 | 20.88 | 20.98 | 20.73 | 20.90 | 1,200 | +0.67(+3.31%) |
Mar 07, 2012 | 20.15 | 20.28 | 19.90 | 20.23 | 5,854 | -0.25(-1.22%) |
Mar 06, 2012 | 21.10 | 21.10 | 19.70 | 20.48 | 12,100 | -1.57(-7.12%) |
Mar 05, 2012 | 22.94 | 22.94 | 21.70 | 22.05 | 7,350 | -1.51(-6.41%) |
Mar 02, 2012 | 23.55 | 23.56 | 23.55 | 23.56 | 200 | -0.14(-0.59%) |