Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2012 | 19.46 | 19.46 | 19.46 | 19.46 | 0 | -0.03(-0.15%) |
May 29, 2012 | 19.52 | 19.56 | 19.49 | 19.49 | 13,500 | -1.28(-6.16%) |
May 21, 2012 | 20.77 | 20.77 | 20.77 | 20.77 | 300 | +0.93(+4.69%) |
May 18, 2012 | 19.84 | 19.84 | 19.83 | 19.84 | 900 | +0.53(+2.74%) |
May 09, 2012 | 19.26 | 19.31 | 19.31 | 19.31 | 13,200 | -0.01(-0.05%) |
May 08, 2012 | 19.22 | 19.34 | 19.13 | 19.32 | 13,400 | +0.05(+0.26%) |
May 07, 2012 | 19.31 | 19.31 | 19.27 | 19.27 | 526 | +0.07(+0.36%) |
May 01, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 200 | -0.11(-0.57%) |
Apr 26, 2012 | 19.33 | 19.31 | 19.31 | 19.31 | 4,500 | -0.01(-0.05%) |
Apr 25, 2012 | 19.33 | 19.40 | 19.29 | 19.32 | 8,100 | -0.14(-0.72%) |
Apr 20, 2012 | 19.46 | 19.46 | 19.46 | 19.46 | 300 | -0.36(-1.82%) |
Apr 13, 2012 | 20.11 | 19.82 | 19.82 | 19.82 | 1,800 | -0.37(-1.81%) |
Apr 12, 2012 | 20.18 | 20.19 | 20.18 | 20.19 | 720 | +0.33(+1.68%) |
Apr 11, 2012 | 19.94 | 19.97 | 19.85 | 19.85 | 1,500 | +0.01(+0.06%) |
Apr 10, 2012 | 19.87 | 19.89 | 19.84 | 19.84 | 13,200 | -0.15(-0.75%) |
Apr 09, 2012 | 19.97 | 20.00 | 19.97 | 19.99 | 13,000 | +0.04(+0.20%) |
Apr 05, 2012 | 19.89 | 19.95 | 19.89 | 19.95 | 13,000 | +0.15(+0.76%) |
Apr 04, 2012 | 19.85 | 19.85 | 19.80 | 19.80 | 9,750 | -0.13(-0.67%) |
Apr 03, 2012 | 20.02 | 20.02 | 19.93 | 19.93 | 500 | -0.14(-0.68%) |
Apr 02, 2012 | 19.14 | 20.07 | 19.14 | 20.07 | 9,632 | +0.26(+1.31%) |
Mar 30, 2012 | 20.00 | 20.00 | 19.80 | 19.81 | 7,412 | -0.24(-1.20%) |
Mar 29, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 750 | -0.25(-1.23%) |
Mar 28, 2012 | 20.33 | 20.33 | 20.30 | 20.30 | 13,760 | -0.09(-0.44%) |
Mar 26, 2012 | 20.40 | 20.39 | 20.39 | 20.39 | 14,000 | +0.02(+0.10%) |
Mar 23, 2012 | 20.40 | 20.47 | 20.26 | 20.37 | 10,050 | -0.19(-0.92%) |
Mar 21, 2012 | 20.56 | 20.56 | 20.56 | 20.56 | 0 | +0.00(+0.00%) |
Mar 20, 2012 | 20.59 | 20.59 | 20.56 | 20.56 | 400 | -0.10(-0.48%) |
Mar 19, 2012 | 20.66 | 20.66 | 20.66 | 20.66 | 6,500 | -0.16(-0.77%) |
Mar 15, 2012 | 21.02 | 20.82 | 20.82 | 20.82 | 5,300 | -0.14(-0.67%) |
Mar 14, 2012 | 21.01 | 21.03 | 20.92 | 20.96 | 6,250 | +0.09(+0.43%) |
Mar 12, 2012 | 20.35 | 20.87 | 20.87 | 20.87 | 27,200 | -0.27(-1.28%) |
Mar 08, 2012 | 21.12 | 21.14 | 21.14 | 21.14 | 35,800 | +0.06(+0.28%) |
Mar 07, 2012 | 21.10 | 21.10 | 21.06 | 21.08 | 12,000 | +0.03(+0.14%) |
Mar 06, 2012 | 21.05 | 21.26 | 21.05 | 21.05 | 11,800 | -0.37(-1.73%) |
Mar 05, 2012 | 21.62 | 21.62 | 21.42 | 21.42 | 13,800 | -0.33(-1.51%) |