Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.99 | 18.99 | 18.07 | 18.99 | 5,135 | -0.08(-0.42%) |
May 30, 2012 | 19.11 | 19.11 | 19.07 | 19.07 | 200 | -0.18(-0.94%) |
May 29, 2012 | 19.07 | 19.35 | 19.01 | 19.25 | 970 | -0.15(-0.77%) |
May 25, 2012 | 19.50 | 19.50 | 18.64 | 19.40 | 1,118 | -0.27(-1.37%) |
May 24, 2012 | 19.75 | 19.75 | 19.67 | 19.67 | 700 | +0.02(+0.10%) |
May 23, 2012 | 19.54 | 19.77 | 18.96 | 19.65 | 1,459 | -0.04(-0.20%) |
May 22, 2012 | 19.48 | 19.85 | 18.86 | 19.69 | 15,925 | +0.45(+2.34%) |
May 21, 2012 | 18.29 | 19.30 | 18.26 | 19.24 | 5,258 | +0.66(+3.55%) |
May 18, 2012 | 18.50 | 19.40 | 18.50 | 18.58 | 8,275 | +0.07(+0.38%) |
May 17, 2012 | 18.50 | 18.55 | 17.50 | 18.51 | 15,650 | +0.26(+1.42%) |
May 16, 2012 | 18.50 | 18.72 | 17.64 | 18.25 | 7,380 | -0.57(-3.04%) |
May 15, 2012 | 18.44 | 19.40 | 18.31 | 18.82 | 7,856 | +0.76(+4.22%) |
May 14, 2012 | 18.75 | 18.75 | 17.16 | 18.06 | 3,982 | -0.69(-3.68%) |
May 11, 2012 | 18.75 | 18.75 | 18.75 | 18.75 | 100 | -0.14(-0.74%) |
May 10, 2012 | 18.55 | 19.20 | 18.02 | 18.89 | 26,956 | -0.62(-3.18%) |
May 09, 2012 | 18.99 | 19.51 | 18.90 | 19.51 | 2,379 | -0.20(-1.01%) |
May 08, 2012 | 18.64 | 19.71 | 18.64 | 19.71 | 444 | +1.20(+6.48%) |
May 07, 2012 | 18.50 | 18.55 | 17.93 | 18.51 | 5,091 | +0.11(+0.60%) |
May 04, 2012 | 18.55 | 18.95 | 18.40 | 18.40 | 2,503 | +0.30(+1.66%) |
May 03, 2012 | 18.50 | 19.26 | 18.10 | 18.10 | 2,281 | -1.03(-5.38%) |
May 02, 2012 | 18.85 | 19.50 | 18.85 | 19.13 | 500 | -0.47(-2.40%) |
May 01, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 100 | -0.32(-1.61%) |
Apr 26, 2012 | 19.87 | 19.92 | 19.92 | 19.92 | 300 | +0.17(+0.86%) |
Apr 25, 2012 | 19.97 | 20.00 | 19.50 | 19.75 | 9,564 | -0.16(-0.80%) |
Apr 24, 2012 | 19.50 | 20.00 | 19.48 | 19.91 | 4,090 | +0.44(+2.26%) |
Apr 23, 2012 | 18.99 | 19.50 | 18.99 | 19.47 | 3,288 | +0.08(+0.41%) |
Apr 20, 2012 | 19.45 | 19.45 | 19.39 | 19.39 | 608 | +0.08(+0.41%) |
Apr 19, 2012 | 19.25 | 19.31 | 19.25 | 19.31 | 500 | +0.58(+3.10%) |
Apr 16, 2012 | 19.20 | 18.73 | 18.73 | 18.73 | 3,200 | -0.45(-2.35%) |
Apr 13, 2012 | 19.13 | 19.18 | 19.13 | 19.18 | 200 | +0.29(+1.54%) |
Apr 12, 2012 | 19.10 | 19.25 | 18.89 | 18.89 | 1,444 | -0.36(-1.87%) |
Apr 11, 2012 | 19.05 | 19.25 | 18.93 | 19.25 | 1,559 | +0.63(+3.39%) |
Apr 10, 2012 | 18.70 | 19.11 | 18.62 | 18.62 | 1,900 | +0.09(+0.47%) |
Apr 09, 2012 | 18.50 | 18.60 | 18.50 | 18.53 | 1,283 | -0.20(-1.09%) |
Apr 05, 2012 | 18.51 | 18.85 | 18.51 | 18.73 | 751 | -0.12(-0.61%) |
Apr 04, 2012 | 18.85 | 18.85 | 18.85 | 18.85 | 239 | -0.20(-1.05%) |
Apr 03, 2012 | 19.09 | 19.16 | 19.05 | 19.05 | 1,700 | +0.25(+1.33%) |
Apr 02, 2012 | 18.87 | 19.04 | 18.50 | 18.80 | 825 | +0.08(+0.43%) |
Mar 30, 2012 | 18.69 | 19.11 | 18.50 | 18.72 | 1,260 | -0.06(-0.32%) |
Mar 29, 2012 | 18.78 | 18.78 | 18.78 | 18.78 | 210 | -0.34(-1.78%) |
Mar 28, 2012 | 18.60 | 19.12 | 18.60 | 19.12 | 600 | +0.56(+3.02%) |
Mar 27, 2012 | 18.75 | 18.91 | 18.50 | 18.56 | 2,872 | -0.48(-2.52%) |
Mar 26, 2012 | 19.00 | 19.04 | 18.55 | 19.04 | 534 | +0.50(+2.70%) |
Mar 23, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 190 | -0.36(-1.90%) |
Mar 22, 2012 | 19.02 | 19.02 | 18.90 | 18.90 | 400 | +0.17(+0.91%) |
Mar 21, 2012 | 19.18 | 19.18 | 18.59 | 18.73 | 350 | -0.52(-2.70%) |
Mar 19, 2012 | 18.61 | 19.25 | 19.25 | 19.25 | 1,500 | +0.26(+1.37%) |
Mar 16, 2012 | 18.99 | 18.99 | 18.99 | 18.99 | 149 | +0.17(+0.90%) |
Mar 15, 2012 | 19.25 | 19.25 | 18.50 | 18.82 | 6,621 | -0.02(-0.11%) |
Mar 14, 2012 | 18.90 | 18.90 | 18.69 | 18.84 | 900 | +0.28(+1.51%) |
Mar 12, 2012 | 19.20 | 18.56 | 18.56 | 18.56 | 2,200 | -0.83(-4.28%) |
Mar 09, 2012 | 19.74 | 19.74 | 18.78 | 19.39 | 2,995 | -0.39(-1.97%) |
Mar 08, 2012 | 19.04 | 19.78 | 19.03 | 19.78 | 2,118 | +0.60(+3.13%) |
Mar 06, 2012 | 18.50 | 19.18 | 19.18 | 19.18 | 13,700 | +0.49(+2.62%) |
Mar 05, 2012 | 18.51 | 18.69 | 18.50 | 18.69 | 525 | -0.38(-1.99%) |
Mar 02, 2012 | 18.90 | 19.13 | 18.50 | 19.07 | 1,080 | +0.07(+0.37%) |