Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.99 | 20.05 | 19.99 | 20.05 | 370 | +0.10(+0.49%) |
May 30, 2012 | 19.87 | 20.10 | 19.87 | 19.95 | 1,100 | -0.33(-1.61%) |
May 29, 2012 | 20.28 | 20.28 | 20.28 | 20.28 | 1,200 | -0.37(-1.81%) |
May 25, 2012 | 20.59 | 20.65 | 20.59 | 20.65 | 1,300 | +0.11(+0.54%) |
May 24, 2012 | 20.46 | 20.54 | 20.46 | 20.54 | 1,190 | +0.25(+1.23%) |
May 23, 2012 | 20.17 | 20.46 | 20.13 | 20.29 | 5,030 | -0.41(-1.96%) |
May 22, 2012 | 20.84 | 21.09 | 20.44 | 20.70 | 8,490 | -0.19(-0.89%) |
May 21, 2012 | 20.85 | 21.39 | 20.81 | 20.88 | 2,950 | +0.29(+1.41%) |
May 18, 2012 | 20.47 | 20.95 | 20.47 | 20.59 | 7,000 | +0.88(+4.46%) |
May 17, 2012 | 19.80 | 20.03 | 19.71 | 19.71 | 3,100 | -0.09(-0.45%) |
May 16, 2012 | 19.17 | 21.99 | 19.17 | 19.80 | 3,518 | +0.85(+4.49%) |
May 15, 2012 | 18.95 | 18.95 | 18.94 | 18.95 | 700 | +0.35(+1.88%) |
May 14, 2012 | 18.54 | 18.80 | 18.54 | 18.60 | 889 | -0.30(-1.59%) |
May 11, 2012 | 18.90 | 18.90 | 18.90 | 18.90 | 500 | +0.26(+1.39%) |
May 10, 2012 | 18.79 | 18.79 | 18.64 | 18.64 | 1,700 | -0.76(-3.92%) |
May 09, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 100 | +0.09(+0.47%) |
May 08, 2012 | 19.42 | 19.54 | 19.31 | 19.31 | 1,905 | +0.06(+0.31%) |
May 07, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 1,500 | +0.21(+1.10%) |
May 04, 2012 | 19.25 | 19.25 | 19.00 | 19.04 | 1,500 | -0.50(-2.56%) |
May 03, 2012 | 19.30 | 19.56 | 19.30 | 19.54 | 6,500 | -0.06(-0.31%) |
May 02, 2012 | 19.85 | 19.85 | 19.50 | 19.60 | 16,350 | -0.83(-4.06%) |
Apr 30, 2012 | 20.44 | 20.43 | 20.43 | 20.43 | 1,200 | -0.02(-0.10%) |
Apr 27, 2012 | 20.24 | 20.45 | 20.24 | 20.45 | 3,375 | +0.66(+3.34%) |
Apr 26, 2012 | 20.14 | 20.14 | 19.79 | 19.79 | 1,450 | -0.44(-2.17%) |
Apr 25, 2012 | 20.44 | 20.44 | 20.23 | 20.23 | 1,084 | -0.08(-0.39%) |
Apr 24, 2012 | 20.08 | 20.43 | 20.08 | 20.31 | 5,352 | +0.29(+1.45%) |
Apr 23, 2012 | 20.02 | 20.02 | 19.82 | 20.02 | 1,200 | +0.20(+1.01%) |
Apr 20, 2012 | 19.74 | 19.82 | 19.74 | 19.82 | 250 | +0.11(+0.55%) |
Apr 19, 2012 | 19.82 | 19.92 | 19.71 | 19.71 | 7,414 | +0.22(+1.14%) |
Apr 18, 2012 | 19.50 | 19.50 | 19.49 | 19.49 | 600 | -0.28(-1.42%) |
Apr 17, 2012 | 19.88 | 19.88 | 19.77 | 19.77 | 6,152 | -0.11(-0.55%) |
Apr 16, 2012 | 19.75 | 19.88 | 19.63 | 19.88 | 1,750 | -0.04(-0.20%) |
Apr 13, 2012 | 20.55 | 20.55 | 19.92 | 19.92 | 950 | -0.53(-2.59%) |
Apr 12, 2012 | 20.45 | 20.45 | 20.45 | 20.45 | 200 | +0.33(+1.64%) |
Apr 11, 2012 | 20.44 | 20.44 | 20.12 | 20.12 | 525 | +0.24(+1.20%) |
Apr 10, 2012 | 20.42 | 20.42 | 19.88 | 19.88 | 750 | -0.58(-2.83%) |
Apr 09, 2012 | 20.46 | 20.46 | 20.46 | 20.46 | 200 | -0.07(-0.34%) |
Apr 05, 2012 | 20.67 | 20.74 | 20.50 | 20.53 | 7,350 | -0.13(-0.63%) |
Apr 04, 2012 | 20.90 | 20.90 | 20.66 | 20.66 | 300 | -0.51(-2.41%) |
Apr 03, 2012 | 21.17 | 21.17 | 21.17 | 21.17 | 2,190 | -0.03(-0.14%) |
Apr 02, 2012 | 21.28 | 21.28 | 20.50 | 21.20 | 1,350 | +0.11(+0.52%) |
Mar 30, 2012 | 20.70 | 21.53 | 20.70 | 21.09 | 10,040 | +1.04(+5.19%) |
Mar 29, 2012 | 20.30 | 20.38 | 20.00 | 20.05 | 5,125 | -0.89(-4.25%) |
Mar 28, 2012 | 21.12 | 21.12 | 20.94 | 20.94 | 327 | +0.13(+0.62%) |
Mar 27, 2012 | 21.19 | 21.30 | 20.81 | 20.81 | 7,100 | -0.36(-1.70%) |
Mar 26, 2012 | 21.33 | 21.45 | 21.17 | 21.17 | 13,775 | -0.18(-0.84%) |
Mar 23, 2012 | 21.35 | 21.35 | 21.35 | 21.35 | 300 | +0.90(+4.40%) |
Mar 22, 2012 | 20.45 | 20.45 | 20.45 | 20.45 | 200 | -0.31(-1.49%) |
Mar 21, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 200 | +0.06(+0.29%) |
Mar 20, 2012 | 20.79 | 20.84 | 20.70 | 20.70 | 1,940 | -0.42(-1.99%) |
Mar 19, 2012 | 21.30 | 21.49 | 21.12 | 21.12 | 2,390 | +0.07(+0.33%) |
Mar 16, 2012 | 21.27 | 21.33 | 21.05 | 21.05 | 800 | -0.22(-1.03%) |
Mar 15, 2012 | 21.26 | 21.27 | 21.26 | 21.27 | 200 | +0.21(+1.00%) |
Mar 14, 2012 | 20.94 | 21.06 | 20.87 | 21.06 | 950 | -0.06(-0.28%) |
Mar 12, 2012 | 21.05 | 21.12 | 21.12 | 21.12 | 4,500 | +0.34(+1.61%) |
Mar 09, 2012 | 21.06 | 21.06 | 20.65 | 20.79 | 2,400 | +0.14(+0.65%) |
Mar 08, 2012 | 20.71 | 20.71 | 20.65 | 20.65 | 1,600 | -0.05(-0.24%) |
Mar 07, 2012 | 21.10 | 21.10 | 20.70 | 20.70 | 625 | -0.80(-3.72%) |
Mar 06, 2012 | 21.40 | 21.55 | 21.29 | 21.50 | 10,700 | -0.25(-1.13%) |
Mar 05, 2012 | 21.88 | 21.88 | 21.75 | 21.75 | 2,200 | -0.04(-0.20%) |
Mar 02, 2012 | 21.58 | 21.79 | 21.50 | 21.79 | 1,417 | +0.10(+0.46%) |