Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 20.15 | 20.15 | 20.15 | 20.15 | 200 | +0.17(+0.85%) |
May 30, 2012 | 20.00 | 20.00 | 19.82 | 19.98 | 2,004 | +0.07(+0.35%) |
May 29, 2012 | 20.00 | 20.00 | 19.91 | 19.91 | 1,480 | -0.57(-2.78%) |
May 25, 2012 | 20.48 | 20.48 | 20.48 | 20.48 | 640 | +0.05(+0.24%) |
May 24, 2012 | 20.43 | 20.43 | 20.43 | 20.43 | 150 | +0.43(+2.15%) |
May 23, 2012 | 20.16 | 20.16 | 20.00 | 20.00 | 510 | -0.70(-3.38%) |
May 22, 2012 | 21.30 | 21.30 | 20.70 | 20.70 | 303 | -0.09(-0.43%) |
May 21, 2012 | 20.51 | 20.79 | 20.51 | 20.79 | 31,796 | +0.38(+1.84%) |
May 17, 2012 | 20.41 | 20.41 | 20.41 | 1,690 | +0.02(+0.07%) | |
May 16, 2012 | 20.68 | 20.68 | 20.40 | 20.40 | 540 | -0.20(-0.97%) |
May 15, 2012 | 20.60 | 20.60 | 20.60 | 20.60 | 420 | -0.55(-2.60%) |
May 14, 2012 | 21.08 | 21.60 | 21.08 | 21.15 | 1,430 | -0.70(-3.20%) |
May 11, 2012 | 21.62 | 22.01 | 21.62 | 21.85 | 3,009 | +0.29(+1.36%) |
May 09, 2012 | 21.56 | 21.56 | 21.56 | 570 | -0.79(-3.55%) | |
May 07, 2012 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | -0.19(-0.84%) |
May 04, 2012 | 22.54 | 22.54 | 22.54 | 22.54 | 1,780 | +0.24(+1.08%) |
May 03, 2012 | 22.35 | 22.35 | 22.30 | 22.30 | 640 | -0.35(-1.55%) |
May 02, 2012 | 22.83 | 22.86 | 22.50 | 22.65 | 2,635 | -0.45(-1.95%) |
Apr 30, 2012 | 23.10 | 23.10 | 23.10 | 0 | -0.52(-2.20%) | |
Apr 27, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 6,706 | +0.57(+2.47%) |
Apr 26, 2012 | 23.55 | 23.55 | 23.05 | 23.05 | 980 | -0.80(-3.35%) |
Apr 24, 2012 | 23.85 | 23.85 | 23.85 | 2,450 | -0.05(-0.21%) | |
Apr 23, 2012 | 23.95 | 23.95 | 23.90 | 23.90 | 975 | -0.41(-1.69%) |
Apr 20, 2012 | 24.31 | 24.31 | 24.31 | 24.31 | 348 | +0.31(+1.29%) |
Apr 19, 2012 | 24.15 | 24.15 | 24.00 | 24.00 | 469 | -0.45(-1.84%) |
Apr 18, 2012 | 24.24 | 24.45 | 24.24 | 24.45 | 335 | +0.30(+1.24%) |
Apr 16, 2012 | 24.15 | 24.15 | 24.15 | 0 | +0.62(+2.62%) | |
Apr 13, 2012 | 23.70 | 23.70 | 23.53 | 23.53 | 11,480 | -0.47(-1.95%) |
Apr 12, 2012 | 24.05 | 24.05 | 24.00 | 24.00 | 2,270 | +0.02(+0.08%) |
Apr 11, 2012 | 23.98 | 23.98 | 23.98 | 23.98 | 150 | +0.04(+0.17%) |
Apr 10, 2012 | 23.75 | 23.94 | 23.75 | 23.94 | 520 | -0.59(-2.41%) |
Apr 09, 2012 | 24.53 | 24.53 | 24.53 | 24.53 | 553 | +0.43(+1.78%) |
Apr 05, 2012 | 24.10 | 24.10 | 24.10 | 24.10 | 221 | -0.55(-2.23%) |
Apr 04, 2012 | 24.65 | 24.65 | 24.65 | 24.65 | 4,350 | -1.25(-4.83%) |
Apr 02, 2012 | 25.90 | 25.90 | 25.90 | 420 | +0.30(+1.16%) | |
Mar 29, 2012 | 25.60 | 25.60 | 25.60 | 25.60 | 0 | -0.15(-0.57%) |
Mar 28, 2012 | 25.82 | 25.82 | 25.75 | 25.75 | 2,171 | -0.43(-1.64%) |
Mar 27, 2012 | 26.10 | 26.18 | 26.10 | 26.18 | 21,829 | +0.30(+1.15%) |
Mar 23, 2012 | 25.88 | 25.88 | 25.88 | 0 | -0.36(-1.38%) | |
Mar 21, 2012 | 26.25 | 26.25 | 26.25 | 0 | +0.10(+0.36%) | |
Mar 20, 2012 | 26.15 | 26.15 | 26.15 | 26.15 | 1,865 | -0.25(-0.95%) |
Mar 19, 2012 | 26.40 | 26.40 | 26.40 | 26.40 | 1,170 | -0.20(-0.75%) |
Mar 15, 2012 | 26.60 | 26.60 | 26.60 | 115 | +0.70(+2.70%) | |
Mar 06, 2012 | 25.90 | 25.90 | 25.90 | 230 | -0.10(-0.38%) | |
Mar 05, 2012 | 25.98 | 26.00 | 25.75 | 26.00 | 2,220 | +0.30(+1.17%) |
Mar 02, 2012 | 26.00 | 26.00 | 25.70 | 25.70 | 883 | -0.40(-1.53%) |