Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.45 | 19.78 | 19.45 | 19.78 | 700 | +0.41(+2.12%) |
May 30, 2012 | 18.83 | 19.86 | 18.83 | 19.37 | 2,437 | +0.53(+2.81%) |
May 29, 2012 | 18.82 | 19.13 | 18.51 | 18.84 | 1,500 | +0.14(+0.75%) |
May 25, 2012 | 18.83 | 18.98 | 18.66 | 18.70 | 1,500 | -0.07(-0.37%) |
May 24, 2012 | 19.30 | 19.30 | 18.77 | 18.77 | 1,667 | -0.48(-2.49%) |
May 23, 2012 | 20.12 | 20.13 | 19.25 | 19.25 | 873 | -0.87(-4.32%) |
May 22, 2012 | 20.08 | 20.50 | 20.02 | 20.12 | 9,800 | +0.44(+2.24%) |
May 21, 2012 | 19.64 | 19.69 | 19.64 | 19.68 | 490 | +0.07(+0.36%) |
May 18, 2012 | 19.70 | 19.70 | 19.61 | 19.61 | 1,500 | +0.37(+1.92%) |
May 16, 2012 | 18.50 | 19.24 | 19.24 | 19.24 | 1,300 | +0.26(+1.37%) |
May 15, 2012 | 18.65 | 18.98 | 18.64 | 18.98 | 1,814 | +0.53(+2.87%) |
May 14, 2012 | 19.21 | 19.21 | 18.41 | 18.45 | 2,202 | -0.55(-2.89%) |
May 11, 2012 | 19.75 | 19.75 | 19.00 | 19.00 | 1,889 | -1.25(-6.17%) |
May 10, 2012 | 20.26 | 20.26 | 20.02 | 20.25 | 869 | -0.02(-0.10%) |
May 09, 2012 | 20.22 | 20.27 | 19.75 | 20.27 | 1,733 | +0.02(+0.10%) |
May 08, 2012 | 19.97 | 20.25 | 19.93 | 20.25 | 2,925 | -0.15(-0.74%) |
May 07, 2012 | 18.89 | 20.40 | 18.88 | 20.40 | 18,141 | +1.82(+9.80%) |
May 03, 2012 | 18.55 | 18.58 | 18.58 | 18.58 | 1,400 | +0.03(+0.16%) |
May 02, 2012 | 18.95 | 18.95 | 18.48 | 18.55 | 905 | -0.40(-2.11%) |
May 01, 2012 | 18.67 | 18.95 | 18.45 | 18.95 | 8,888 | +0.15(+0.80%) |
Apr 30, 2012 | 18.90 | 18.90 | 18.78 | 18.80 | 1,510 | +0.38(+2.06%) |
Apr 27, 2012 | 18.41 | 18.42 | 18.41 | 18.42 | 400 | +0.01(+0.05%) |
Apr 26, 2012 | 18.67 | 19.00 | 18.41 | 18.41 | 11,143 | -0.10(-0.54%) |
Apr 25, 2012 | 18.51 | 18.51 | 18.51 | 18.51 | 100 | -0.34(-1.82%) |
Apr 24, 2012 | 18.43 | 18.96 | 18.43 | 18.85 | 2,160 | +0.42(+2.30%) |
Apr 23, 2012 | 18.46 | 18.54 | 18.43 | 18.43 | 550 | -0.10(-0.54%) |
Apr 20, 2012 | 18.77 | 18.77 | 18.52 | 18.53 | 780 | -0.25(-1.33%) |
Apr 19, 2012 | 19.36 | 19.36 | 18.77 | 18.78 | 8,343 | -0.54(-2.80%) |
Apr 18, 2012 | 18.89 | 19.36 | 18.74 | 19.32 | 4,310 | +0.91(+4.94%) |
Apr 17, 2012 | 19.27 | 19.28 | 18.41 | 18.41 | 1,818 | -0.77(-4.01%) |
Apr 16, 2012 | 18.70 | 19.35 | 18.70 | 19.18 | 1,900 | +0.58(+3.13%) |
Apr 13, 2012 | 19.03 | 19.04 | 18.45 | 18.60 | 650 | -0.10(-0.55%) |
Apr 12, 2012 | 19.03 | 19.03 | 18.70 | 18.70 | 3,200 | -0.49(-2.55%) |
Apr 11, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 100 | +0.02(+0.10%) |
Apr 10, 2012 | 19.18 | 19.18 | 19.17 | 19.17 | 1,000 | +0.00(+0.00%) |
Apr 09, 2012 | 19.54 | 19.72 | 19.17 | 19.17 | 4,378 | -0.35(-1.79%) |
Apr 05, 2012 | 19.63 | 19.70 | 19.52 | 19.52 | 1,274 | +0.00(+0.00%) |
Apr 04, 2012 | 19.82 | 19.82 | 19.50 | 19.52 | 1,158 | -0.28(-1.41%) |
Apr 03, 2012 | 19.98 | 19.99 | 19.10 | 19.80 | 4,244 | -0.05(-0.25%) |
Apr 02, 2012 | 19.94 | 19.97 | 19.64 | 19.85 | 502 | +0.04(+0.20%) |
Mar 30, 2012 | 19.52 | 20.00 | 19.52 | 19.81 | 3,300 | +0.37(+1.90%) |
Mar 29, 2012 | 19.15 | 19.50 | 19.03 | 19.44 | 6,992 | +0.34(+1.78%) |
Mar 28, 2012 | 19.29 | 20.29 | 19.02 | 19.10 | 6,810 | -0.50(-2.55%) |
Mar 27, 2012 | 19.73 | 19.91 | 18.47 | 19.60 | 3,571 | -0.30(-1.51%) |
Mar 26, 2012 | 20.00 | 20.45 | 19.76 | 19.90 | 6,180 | -0.10(-0.50%) |
Mar 23, 2012 | 20.68 | 20.68 | 19.80 | 20.00 | 3,390 | -0.14(-0.70%) |
Mar 22, 2012 | 20.13 | 20.14 | 19.87 | 20.14 | 500 | -0.26(-1.27%) |
Mar 21, 2012 | 20.30 | 20.47 | 19.91 | 20.40 | 2,407 | +0.61(+3.08%) |
Mar 20, 2012 | 19.55 | 20.00 | 19.55 | 19.79 | 4,527 | +0.62(+3.23%) |
Mar 19, 2012 | 19.50 | 19.66 | 19.11 | 19.17 | 4,165 | -0.60(-3.03%) |
Mar 16, 2012 | 19.78 | 19.97 | 19.75 | 19.77 | 1,963 | +0.05(+0.26%) |
Mar 15, 2012 | 19.60 | 19.72 | 19.60 | 19.72 | 1,726 | +0.17(+0.86%) |
Mar 14, 2012 | 19.99 | 20.04 | 19.50 | 19.55 | 2,447 | -0.26(-1.31%) |
Mar 13, 2012 | 19.46 | 20.01 | 19.37 | 19.81 | 1,600 | +0.59(+3.07%) |
Mar 12, 2012 | 19.19 | 19.41 | 19.12 | 19.22 | 2,007 | -0.12(-0.62%) |
Mar 09, 2012 | 19.18 | 19.34 | 19.00 | 19.34 | 3,425 | +0.64(+3.42%) |
Mar 08, 2012 | 18.50 | 19.08 | 18.40 | 18.70 | 7,700 | +0.20(+1.08%) |
Mar 07, 2012 | 18.50 | 18.76 | 18.29 | 18.50 | 10,695 | +0.00(+0.00%) |
Mar 06, 2012 | 18.22 | 18.50 | 18.09 | 18.50 | 4,051 | +0.27(+1.48%) |
Mar 05, 2012 | 18.14 | 18.37 | 18.05 | 18.23 | 4,811 | +0.20(+1.11%) |
Mar 02, 2012 | 18.20 | 18.52 | 18.02 | 18.03 | 14,874 | -0.39(-2.12%) |