Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 21.72 | 22.20 | 21.72 | 22.11 | 3,350 | +0.12(+0.55%) |
Jun 28, 2012 | 22.02 | 22.02 | 21.75 | 21.99 | 2,875 | +0.30(+1.38%) |
Jun 27, 2012 | 22.05 | 22.15 | 21.69 | 21.69 | 6,935 | -0.27(-1.23%) |
Jun 26, 2012 | 21.68 | 21.96 | 21.11 | 21.96 | 5,125 | +0.29(+1.34%) |
Jun 25, 2012 | 20.71 | 21.91 | 20.71 | 21.67 | 15,888 | +1.61(+8.03%) |
Jun 22, 2012 | 20.40 | 20.56 | 18.01 | 20.06 | 15,545 | -0.04(-0.20%) |
Jun 21, 2012 | 20.02 | 20.57 | 19.50 | 20.10 | 64,296 | -0.07(-0.35%) |
Jun 20, 2012 | 19.93 | 20.65 | 19.93 | 20.17 | 17,250 | +0.17(+0.85%) |
Jun 19, 2012 | 19.83 | 20.20 | 19.57 | 20.00 | 19,359 | +0.68(+3.52%) |
Jun 18, 2012 | 19.00 | 19.60 | 19.00 | 19.32 | 450 | +0.45(+2.38%) |
Jun 15, 2012 | 19.19 | 19.68 | 18.85 | 18.87 | 6,850 | -0.36(-1.87%) |
Jun 14, 2012 | 19.38 | 19.60 | 18.64 | 19.23 | 13,716 | -0.01(-0.05%) |
Jun 13, 2012 | 19.20 | 19.24 | 19.20 | 19.24 | 200 | -0.86(-4.28%) |
Jun 12, 2012 | 19.56 | 20.10 | 19.29 | 20.10 | 6,420 | +0.45(+2.29%) |
Jun 11, 2012 | 19.81 | 19.81 | 19.65 | 19.65 | 1,300 | -0.21(-1.06%) |
Jun 08, 2012 | 19.86 | 19.86 | 19.86 | 19.86 | 400 | +0.77(+4.03%) |
Jun 06, 2012 | 19.45 | 19.09 | 19.09 | 19.09 | 1,400 | -0.04(-0.21%) |
Jun 05, 2012 | 19.42 | 19.42 | 19.00 | 19.13 | 1,750 | -0.70(-3.52%) |
Jun 04, 2012 | 19.37 | 19.83 | 19.37 | 19.83 | 500 | +0.26(+1.33%) |
Jun 01, 2012 | 19.61 | 19.90 | 19.18 | 19.57 | 5,450 | -0.48(-2.38%) |
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%) |