Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 2,400 | -0.05(-0.26%) |
May 30, 2012 | 19.30 | 19.30 | 19.30 | 19.30 | 7,700 | -0.01(-0.05%) |
May 29, 2012 | 19.31 | 19.31 | 19.31 | 19.31 | 7,700 | -0.05(-0.26%) |
May 28, 2012 | 19.36 | 19.36 | 19.36 | 0 | +0.00(+0.00%) | |
May 25, 2012 | 19.36 | 19.36 | 19.36 | 19.36 | 1,250 | -0.01(-0.05%) |
May 24, 2012 | 19.27 | 19.37 | 19.27 | 19.37 | 6,300 | +0.01(+0.05%) |
May 23, 2012 | 19.41 | 19.41 | 19.35 | 19.36 | 36,435 | -0.09(-0.46%) |
May 22, 2012 | 19.45 | 19.45 | 19.45 | 90 | +0.00(+0.00%) | |
May 18, 2012 | 19.45 | 19.45 | 19.45 | 0 | +0.00(+0.00%) | |
May 17, 2012 | 19.44 | 19.45 | 19.44 | 19.45 | 1,300 | -0.01(-0.05%) |
May 16, 2012 | 19.45 | 19.47 | 19.45 | 19.46 | 3,070 | +0.00(+0.00%) |
May 15, 2012 | 19.40 | 19.46 | 19.40 | 19.46 | 2,360 | -0.04(-0.21%) |
May 14, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 4,550 | +0.02(+0.10%) |
May 11, 2012 | 19.48 | 19.48 | 19.48 | 0 | +0.00(+0.00%) | |
May 10, 2012 | 19.47 | 19.48 | 19.47 | 19.48 | 1,275 | +0.00(+0.00%) |
May 09, 2012 | 19.49 | 19.49 | 19.48 | 19.48 | 20,500 | -0.01(-0.05%) |
May 08, 2012 | 19.46 | 19.49 | 19.46 | 19.49 | 14,200 | -0.01(-0.05%) |
May 07, 2012 | 19.51 | 19.51 | 19.50 | 19.50 | 2,667 | +0.00(+0.00%) |
May 04, 2012 | 19.50 | 19.50 | 19.50 | 19.50 | 495 | +0.01(+0.05%) |
May 03, 2012 | 19.50 | 19.50 | 19.49 | 19.49 | 3,261 | +0.02(+0.10%) |
May 02, 2012 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
May 01, 2012 | 19.45 | 19.47 | 19.45 | 19.47 | 35,736 | +0.11(+0.57%) |
Apr 30, 2012 | 19.41 | 19.41 | 19.36 | 19.36 | 16,634 | +0.05(+0.26%) |
Apr 27, 2012 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
Apr 26, 2012 | 19.31 | 19.31 | 19.31 | 0 | +0.00(+0.00%) | |
Apr 25, 2012 | 19.35 | 19.35 | 19.31 | 19.31 | 26,394 | -0.09(-0.46%) |
Apr 24, 2012 | 19.40 | 19.40 | 19.40 | 0 | +0.00(+0.00%) | |
Apr 23, 2012 | 19.40 | 19.40 | 19.40 | 19.40 | 15,555 | +0.00(+0.00%) |
Apr 20, 2012 | 19.43 | 19.43 | 19.40 | 19.40 | 675 | -0.03(-0.15%) |
Apr 19, 2012 | 19.43 | 19.43 | 19.43 | 0 | +0.00(+0.00%) | |
Apr 18, 2012 | 19.43 | 19.43 | 19.43 | 19.43 | 200 | +0.02(+0.10%) |
Apr 17, 2012 | 19.41 | 19.41 | 19.41 | 0 | +0.00(+0.00%) | |
Apr 16, 2012 | 19.43 | 19.43 | 19.41 | 19.41 | 725 | +0.03(+0.15%) |
Apr 13, 2012 | 19.40 | 19.41 | 19.38 | 19.38 | 2,160 | +0.00(+0.00%) |
Apr 12, 2012 | 19.37 | 19.38 | 19.37 | 19.38 | 7,900 | +0.02(+0.10%) |
Apr 11, 2012 | 19.30 | 19.36 | 19.30 | 19.36 | 11,600 | +0.01(+0.05%) |
Apr 10, 2012 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Apr 09, 2012 | 19.35 | 19.35 | 19.35 | 19.35 | 367 | +0.07(+0.36%) |
Apr 05, 2012 | 19.28 | 19.28 | 19.28 | 19.28 | 1,000 | -0.11(-0.57%) |
Apr 04, 2012 | 19.39 | 19.39 | 19.39 | 19.39 | 300 | +0.03(+0.15%) |
Apr 03, 2012 | 19.37 | 19.37 | 19.36 | 19.36 | 6,152 | +0.01(+0.05%) |
Apr 02, 2012 | 19.29 | 19.35 | 19.29 | 19.35 | 33,450 | +0.07(+0.36%) |
Mar 30, 2012 | 19.28 | 19.28 | 19.28 | 19.28 | 250 | +0.02(+0.10%) |
Mar 29, 2012 | 19.26 | 19.26 | 19.26 | 19.26 | 2,000 | -0.07(-0.36%) |
Mar 28, 2012 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
Mar 27, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 537 | -0.05(-0.26%) |
Mar 26, 2012 | 19.37 | 19.38 | 19.37 | 19.38 | 19,930 | +0.04(+0.21%) |
Mar 23, 2012 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) | |
Mar 22, 2012 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) | |
Mar 21, 2012 | 19.34 | 19.34 | 19.34 | 19.34 | 1,815 | -0.05(-0.26%) |
Mar 20, 2012 | 19.48 | 19.48 | 19.39 | 19.39 | 3,400 | -0.08(-0.41%) |
Mar 19, 2012 | 19.44 | 19.47 | 19.44 | 19.47 | 23,400 | +0.00(+0.00%) |
Mar 16, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 500 | -0.03(-0.15%) |
Mar 15, 2012 | 19.52 | 19.52 | 19.50 | 19.50 | 12,150 | -0.03(-0.15%) |
Mar 14, 2012 | 19.58 | 19.58 | 19.53 | 19.53 | 10,000 | -0.06(-0.31%) |
Mar 13, 2012 | 19.59 | 19.59 | 19.59 | 19.59 | 630 | +0.04(+0.20%) |
Mar 12, 2012 | 19.55 | 19.55 | 19.55 | 19.55 | 590 | +0.03(+0.15%) |
Mar 09, 2012 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) | |
Mar 08, 2012 | 19.54 | 19.54 | 19.52 | 19.52 | 12,850 | +0.08(+0.41%) |
Mar 07, 2012 | 19.54 | 19.54 | 19.44 | 19.44 | 562 | -0.10(-0.51%) |
Mar 06, 2012 | 19.54 | 19.54 | 19.54 | 19.54 | 300 | -0.02(-0.10%) |
Mar 05, 2012 | 19.58 | 19.58 | 19.55 | 19.56 | 24,010 | +0.00(+0.00%) |
Mar 02, 2012 | 19.57 | 19.57 | 19.50 | 19.56 | 12,063 | +0.03(+0.15%) |