Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2013 | 18.10 | 18.10 | 18.10 | 18.10 | 500 | -0.33(-1.79%) |
Apr 26, 2013 | 16.27 | 18.43 | 16.27 | 18.43 | 200 | -0.01(-0.08%) |
Apr 24, 2013 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -2.56(-12.17%) |
Apr 23, 2013 | 21.00 | 21.00 | 21.00 | 21.00 | 494 | +2.75(+15.07%) |
Apr 18, 2013 | 18.25 | 18.25 | 18.25 | 18.25 | 0 | +0.48(+2.70%) |
Apr 17, 2013 | 17.77 | 17.77 | 17.77 | 17.77 | 200 | +0.17(+0.97%) |
Apr 15, 2013 | 16.15 | 17.60 | 17.60 | 17.60 | 400 | -0.70(-3.83%) |
Apr 12, 2013 | 19.24 | 22.42 | 17.69 | 18.30 | 4,232 | -0.41(-2.19%) |
Apr 11, 2013 | 18.14 | 19.67 | 18.14 | 18.71 | 6,239 | +1.60(+9.35%) |
Apr 08, 2013 | 17.50 | 17.11 | 17.11 | 17.11 | 3,000 | +0.61(+3.69%) |
Apr 05, 2013 | 16.50 | 16.50 | 16.50 | 16.50 | 200 | +0.40(+2.49%) |
Apr 04, 2013 | 17.03 | 17.53 | 16.05 | 16.10 | 1,294 | -2.54(-13.63%) |
Mar 27, 2013 | 18.16 | 18.64 | 18.64 | 18.64 | 1,000 | +0.01(+0.05%) |
Mar 26, 2013 | 18.64 | 18.65 | 18.63 | 18.63 | 2,138 | -0.04(-0.21%) |
Mar 25, 2013 | 18.70 | 18.70 | 18.67 | 18.67 | 1,400 | -0.02(-0.11%) |
Mar 22, 2013 | 18.69 | 18.69 | 18.69 | 18.69 | 100 | +0.05(+0.27%) |
Mar 20, 2013 | 18.64 | 18.64 | 18.64 | 18.64 | 100 | +0.00(+0.00%) |
Mar 19, 2013 | 18.74 | 18.74 | 18.64 | 18.64 | 375 | -0.09(-0.48%) |
Mar 18, 2013 | 18.73 | 18.73 | 18.73 | 18.73 | 500 | -0.10(-0.53%) |
Mar 15, 2013 | 18.74 | 18.83 | 18.74 | 18.83 | 600 | -0.08(-0.42%) |
Mar 14, 2013 | 18.79 | 18.91 | 18.74 | 18.91 | 1,972 | +0.19(+1.02%) |
Mar 13, 2013 | 18.74 | 18.74 | 18.68 | 18.72 | 26,600 | -0.15(-0.79%) |
Mar 12, 2013 | 18.85 | 18.87 | 18.85 | 18.87 | 300 | +0.08(+0.43%) |
Mar 11, 2013 | 18.78 | 18.79 | 18.78 | 18.79 | 500 | +0.01(+0.05%) |
Mar 08, 2013 | 18.78 | 18.84 | 18.57 | 18.78 | 2,025 | +0.06(+0.32%) |
Mar 07, 2013 | 18.62 | 18.72 | 18.47 | 18.72 | 1,436 | +0.07(+0.38%) |
Mar 06, 2013 | 18.67 | 18.67 | 18.60 | 18.65 | 2,936 | -0.11(-0.57%) |
Mar 05, 2013 | 18.72 | 18.76 | 18.71 | 18.76 | 568 | +0.11(+0.57%) |
Mar 04, 2013 | 18.52 | 18.65 | 18.52 | 18.65 | 1,200 | -0.29(-1.53%) |
Mar 01, 2013 | 18.66 | 18.94 | 18.66 | 18.94 | 500 | +0.03(+0.16%) |
Feb 28, 2013 | 18.91 | 18.91 | 18.91 | 18.91 | 100 | +0.06(+0.32%) |
Feb 27, 2013 | 18.78 | 18.85 | 18.78 | 18.85 | 766 | +0.13(+0.69%) |
Feb 26, 2013 | 18.72 | 18.72 | 18.72 | 18.72 | 100 | +0.00(+0.01%) |
Feb 22, 2013 | 18.93 | 18.93 | 18.72 | 18.72 | 790 | -0.12(-0.65%) |
Feb 21, 2013 | 18.96 | 18.96 | 18.84 | 18.84 | 608 | -0.28(-1.46%) |
Feb 20, 2013 | 19.07 | 19.12 | 19.07 | 19.12 | 700 | +0.13(+0.68%) |
Feb 19, 2013 | 18.89 | 19.13 | 18.89 | 18.99 | 750 | +0.03(+0.16%) |
Feb 15, 2013 | 18.96 | 18.96 | 18.96 | 18.96 | 100 | -0.05(-0.26%) |
Feb 14, 2013 | 19.08 | 19.09 | 19.01 | 19.01 | 1,400 | -0.13(-0.68%) |
Feb 13, 2013 | 19.14 | 19.14 | 19.14 | 19.14 | 500 | -0.12(-0.62%) |
Feb 12, 2013 | 19.22 | 19.26 | 19.22 | 19.26 | 600 | -0.13(-0.67%) |
Feb 08, 2013 | 19.43 | 19.39 | 19.39 | 19.39 | 3,100 | -0.37(-1.87%) |
Feb 07, 2013 | 20.03 | 20.03 | 19.76 | 19.76 | 200 | +0.15(+0.76%) |
Feb 06, 2013 | 19.66 | 19.66 | 19.61 | 19.61 | 500 | -0.45(-2.27%) |
Feb 04, 2013 | 20.05 | 20.20 | 20.04 | 20.06 | 10,700 | -0.04(-0.18%) |
Feb 01, 2013 | 20.26 | 20.26 | 20.08 | 20.10 | 3,400 | -0.01(-0.05%) |
Jan 31, 2013 | 20.11 | 20.11 | 20.11 | 20.11 | 200 | -0.29(-1.42%) |
Jan 30, 2013 | 20.94 | 20.94 | 20.11 | 20.40 | 6,050 | +0.47(+2.36%) |
Jan 29, 2013 | 19.97 | 19.97 | 19.93 | 19.93 | 7,165 | +0.18(+0.91%) |
Jan 28, 2013 | 19.74 | 19.75 | 19.74 | 19.75 | 204 | -0.04(-0.20%) |
Jan 25, 2013 | 19.79 | 19.79 | 19.79 | 19.79 | 100 | -0.02(-0.10%) |
Jan 24, 2013 | 19.81 | 19.81 | 19.81 | 19.81 | 200 | -0.28(-1.39%) |
Jan 22, 2013 | 19.91 | 20.09 | 20.09 | 20.09 | 6,600 | +0.19(+0.93%) |
Jan 18, 2013 | 19.08 | 19.90 | 19.08 | 19.90 | 5,945 | +0.21(+1.09%) |
Jan 17, 2013 | 19.83 | 19.84 | 19.63 | 19.69 | 4,103 | -0.24(-1.20%) |
Jan 16, 2013 | 20.04 | 20.08 | 19.85 | 19.93 | 2,600 | +0.31(+1.58%) |
Jan 14, 2013 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | -0.09(-0.46%) |
Jan 11, 2013 | 19.50 | 19.79 | 19.50 | 19.71 | 3,900 | +0.02(+0.10%) |
Jan 10, 2013 | 19.80 | 19.83 | 19.65 | 19.69 | 30,050 | -0.02(-0.10%) |
Jan 09, 2013 | 19.64 | 19.71 | 19.53 | 19.71 | 18,200 | +0.19(+0.97%) |
Jan 08, 2013 | 19.51 | 19.73 | 19.51 | 19.52 | 24,870 | -0.10(-0.51%) |
Jan 07, 2013 | 19.54 | 19.62 | 19.39 | 19.62 | 15,330 | +0.27(+1.40%) |
Jan 04, 2013 | 19.89 | 19.89 | 19.35 | 19.35 | 2,711 | -0.30(-1.53%) |
Jan 03, 2013 | 19.68 | 19.78 | 19.65 | 19.65 | 16,500 | -0.33(-1.65%) |
Jan 02, 2013 | 19.92 | 20.05 | 19.92 | 19.98 | 9,725 | -0.02(-0.10%) |
Dec 31, 2012 | 20.40 | 20.40 | 19.98 | 20.00 | 26,106 | -0.20(-0.99%) |
Dec 28, 2012 | 20.12 | 20.25 | 20.12 | 20.20 | 10,900 | -0.11(-0.54%) |
Dec 27, 2012 | 20.05 | 20.31 | 20.02 | 20.31 | 4,086 | +0.06(+0.30%) |
Dec 26, 2012 | 20.15 | 20.42 | 20.15 | 20.25 | 12,200 | +0.04(+0.20%) |
Dec 24, 2012 | 20.24 | 20.55 | 20.17 | 20.21 | 10,600 | -0.11(-0.54%) |
Dec 21, 2012 | 20.11 | 20.42 | 20.11 | 20.32 | 18,266 | +0.11(+0.54%) |
Dec 20, 2012 | 20.02 | 20.29 | 20.02 | 20.21 | 16,000 | -0.07(-0.32%) |
Dec 19, 2012 | 20.55 | 20.86 | 20.28 | 20.28 | 14,417 | -0.32(-1.58%) |
Dec 18, 2012 | 21.03 | 21.03 | 20.42 | 20.60 | 4,117 | -0.04(-0.19%) |
Dec 17, 2012 | 20.60 | 20.74 | 20.49 | 20.64 | 19,686 | +0.03(+0.15%) |
Dec 14, 2012 | 20.61 | 20.61 | 20.61 | 20.61 | 200 | -0.01(-0.05%) |
Dec 13, 2012 | 20.43 | 20.62 | 20.41 | 20.62 | 18,763 | -0.00(-0.00%) |
Dec 11, 2012 | 20.80 | 20.62 | 20.62 | 20.62 | 17,400 | -0.29(-1.39%) |
Dec 10, 2012 | 20.75 | 21.00 | 20.74 | 20.91 | 21,211 | +0.04(+0.19%) |
Dec 07, 2012 | 20.91 | 21.07 | 20.83 | 20.87 | 21,471 | -0.28(-1.32%) |
Dec 06, 2012 | 21.15 | 21.15 | 21.15 | 21.15 | 400 | -0.06(-0.28%) |
Dec 05, 2012 | 20.01 | 21.21 | 20.01 | 21.21 | 720 | +0.43(+2.06%) |
Dec 04, 2012 | 20.79 | 20.84 | 20.78 | 20.78 | 4,800 | -0.25(-1.19%) |
Nov 29, 2012 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.08(+0.40%) |
Nov 27, 2012 | 20.83 | 20.95 | 20.95 | 20.95 | 1,200 | +0.37(+1.78%) |
Nov 26, 2012 | 20.70 | 20.70 | 20.58 | 20.58 | 1,100 | -0.42(-2.00%) |
Nov 21, 2012 | 20.66 | 21.00 | 21.00 | 21.00 | 4,700 | +0.27(+1.30%) |
Nov 20, 2012 | 20.54 | 21.00 | 20.54 | 20.73 | 11,400 | -0.26(-1.24%) |
Nov 19, 2012 | 21.21 | 21.38 | 20.99 | 20.99 | 15,912 | +0.09(+0.43%) |
Nov 16, 2012 | 20.30 | 20.95 | 20.30 | 20.90 | 31,869 | +0.68(+3.37%) |
Nov 15, 2012 | 20.23 | 20.26 | 20.22 | 20.22 | 1,086 | -0.24(-1.18%) |
Nov 14, 2012 | 20.46 | 20.46 | 20.46 | 20.46 | 100 | -0.04(-0.20%) |
Nov 13, 2012 | 20.50 | 20.50 | 20.50 | 20.50 | 100 | -0.41(-1.96%) |
Nov 09, 2012 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.12(-0.57%) |
Nov 08, 2012 | 21.12 | 21.12 | 21.00 | 21.03 | 947 | +0.07(+0.33%) |
Nov 07, 2012 | 20.87 | 20.96 | 20.87 | 20.96 | 1,000 | +0.04(+0.20%) |
Nov 06, 2012 | 20.92 | 20.92 | 20.92 | 20.92 | 100 | -0.03(-0.15%) |
Nov 01, 2012 | 20.95 | 20.95 | 20.95 | 20.95 | 0 | -0.01(-0.05%) |
Oct 31, 2012 | 21.05 | 21.05 | 20.96 | 20.96 | 1,141 | +0.03(+0.15%) |
Oct 26, 2012 | 20.93 | 20.93 | 20.93 | 20.93 | 900 | -0.03(-0.15%) |
Oct 24, 2012 | 21.10 | 20.96 | 20.96 | 20.96 | 1,000 | +0.10(+0.48%) |
Oct 23, 2012 | 20.97 | 21.03 | 20.73 | 20.86 | 11,565 | -0.19(-0.90%) |
Oct 19, 2012 | 21.05 | 21.05 | 21.05 | 21.05 | 235 | -0.00(-0.00%) |
Oct 18, 2012 | 21.03 | 21.07 | 21.00 | 21.05 | 900 | +0.17(+0.82%) |
Oct 17, 2012 | 20.81 | 20.88 | 20.81 | 20.88 | 297 | +0.19(+0.90%) |
Oct 16, 2012 | 20.88 | 20.88 | 20.67 | 20.69 | 865 | +0.03(+0.16%) |
Oct 15, 2012 | 20.80 | 20.80 | 20.64 | 20.66 | 800 | -0.26(-1.24%) |
Oct 12, 2012 | 21.11 | 21.15 | 20.92 | 20.92 | 691 | -0.52(-2.43%) |
Oct 11, 2012 | 21.30 | 21.47 | 21.30 | 21.44 | 7,063 | +0.53(+2.55%) |
Oct 10, 2012 | 21.15 | 21.15 | 20.90 | 20.91 | 5,500 | -0.19(-0.91%) |
Oct 09, 2012 | 21.06 | 21.10 | 21.06 | 21.10 | 2,800 | +0.22(+1.05%) |
Oct 08, 2012 | 20.89 | 21.07 | 20.88 | 20.88 | 1,974 | -0.12(-0.55%) |
Oct 05, 2012 | 21.00 | 21.00 | 21.00 | 21.00 | 270 | -0.08(-0.39%) |
Oct 04, 2012 | 21.27 | 21.36 | 21.08 | 21.08 | 1,102 | +0.02(+0.10%) |
Oct 03, 2012 | 20.91 | 21.11 | 20.91 | 21.06 | 2,690 | -0.06(-0.30%) |
Oct 02, 2012 | 21.09 | 21.12 | 21.09 | 21.12 | 1,600 | +0.02(+0.09%) |
Oct 01, 2012 | 21.36 | 21.36 | 21.10 | 21.10 | 1,641 | -0.32(-1.48%) |
Sep 28, 2012 | 21.23 | 21.42 | 21.22 | 21.42 | 2,368 | +0.64(+3.08%) |
Sep 27, 2012 | 20.81 | 20.83 | 20.65 | 20.78 | 3,054 | -0.03(-0.14%) |
Sep 26, 2012 | 21.00 | 21.00 | 20.76 | 20.81 | 4,530 | -0.59(-2.77%) |
Sep 25, 2012 | 21.15 | 21.40 | 21.15 | 21.40 | 718 | +0.14(+0.65%) |
Sep 24, 2012 | 21.26 | 21.26 | 21.25 | 21.26 | 1,000 | -0.14(-0.65%) |
Sep 21, 2012 | 21.37 | 21.49 | 21.37 | 21.40 | 4,300 | +0.17(+0.81%) |
Sep 20, 2012 | 21.44 | 21.51 | 21.23 | 21.23 | 3,450 | -0.37(-1.73%) |
Sep 19, 2012 | 21.40 | 21.60 | 21.40 | 21.60 | 850 | +0.38(+1.80%) |
Sep 18, 2012 | 21.53 | 21.53 | 21.22 | 21.22 | 8,430 | -0.37(-1.71%) |
Sep 17, 2012 | 21.92 | 21.92 | 21.54 | 21.59 | 11,820 | -0.89(-3.94%) |
Sep 14, 2012 | 21.75 | 22.58 | 21.75 | 22.48 | 5,950 | +0.48(+2.16%) |
Sep 13, 2012 | 22.19 | 22.19 | 21.96 | 22.00 | 3,460 | +0.07(+0.32%) |
Sep 12, 2012 | 21.80 | 22.20 | 21.80 | 21.93 | 4,700 | -0.02(-0.09%) |
Sep 11, 2012 | 21.87 | 22.08 | 21.84 | 21.95 | 9,350 | -0.18(-0.81%) |
Sep 10, 2012 | 22.20 | 22.25 | 22.13 | 22.13 | 4,116 | -0.16(-0.72%) |
Sep 07, 2012 | 22.13 | 22.31 | 22.13 | 22.29 | 3,190 | +0.27(+1.22%) |
Sep 06, 2012 | 22.12 | 22.21 | 21.99 | 22.02 | 19,890 | -0.19(-0.85%) |
Sep 05, 2012 | 22.16 | 22.31 | 22.16 | 22.21 | 1,000 | -0.14(-0.63%) |
Sep 04, 2012 | 22.52 | 22.52 | 22.25 | 22.35 | 1,100 | +0.13(+0.59%) |
Aug 31, 2012 | 22.20 | 22.40 | 22.17 | 22.22 | 5,800 | -0.28(-1.24%) |
Aug 30, 2012 | 22.50 | 22.50 | 22.50 | 22.50 | 1,255 | -0.01(-0.05%) |
Aug 29, 2012 | 22.14 | 22.51 | 22.12 | 22.51 | 10,103 | +0.38(+1.72%) |
Aug 27, 2012 | 22.05 | 22.21 | 22.00 | 22.13 | 4,150 | +0.05(+0.23%) |
Aug 24, 2012 | 22.14 | 22.38 | 22.08 | 22.08 | 3,230 | -0.04(-0.18%) |
Aug 23, 2012 | 22.68 | 22.68 | 22.12 | 22.12 | 12,228 | -0.40(-1.78%) |
Aug 22, 2012 | 22.50 | 22.52 | 22.36 | 22.52 | 10,900 | +0.06(+0.27%) |
Aug 21, 2012 | 22.32 | 22.54 | 22.32 | 22.46 | 3,018 | +0.20(+0.90%) |
Aug 20, 2012 | 21.72 | 22.28 | 21.72 | 22.26 | 19,940 | +0.35(+1.60%) |
Aug 17, 2012 | 21.64 | 22.04 | 21.64 | 21.91 | 19,119 | +0.32(+1.48%) |
Aug 16, 2012 | 21.82 | 21.96 | 21.53 | 21.59 | 8,061 | -0.06(-0.28%) |
Aug 15, 2012 | 21.54 | 22.26 | 21.47 | 21.65 | 11,408 | +0.35(+1.64%) |
Aug 14, 2012 | 21.88 | 21.88 | 21.30 | 21.30 | 5,600 | -0.11(-0.50%) |
Aug 13, 2012 | 21.53 | 21.63 | 21.00 | 21.41 | 20,100 | -0.49(-2.26%) |
Aug 10, 2012 | 22.30 | 22.60 | 21.89 | 21.90 | 31,327 | -0.36(-1.63%) |
Aug 09, 2012 | 21.98 | 22.69 | 21.96 | 22.26 | 5,386 | +0.62(+2.89%) |
Aug 08, 2012 | 21.64 | 21.64 | 21.64 | 21.64 | 200 | -0.24(-1.10%) |
Aug 07, 2012 | 21.78 | 22.36 | 21.78 | 21.88 | 5,623 | +0.08(+0.37%) |
Aug 06, 2012 | 21.72 | 22.18 | 21.72 | 21.80 | 36,247 | -0.51(-2.29%) |
Aug 03, 2012 | 22.00 | 22.63 | 21.92 | 22.31 | 14,214 | +0.51(+2.35%) |
Aug 02, 2012 | 22.40 | 22.40 | 21.59 | 21.80 | 4,675 | -0.27(-1.23%) |
Aug 01, 2012 | 22.17 | 22.17 | 21.75 | 22.07 | 3,000 | -0.30(-1.32%) |
Jul 31, 2012 | 22.28 | 22.37 | 22.28 | 22.37 | 2,622 | -0.03(-0.15%) |
Jul 30, 2012 | 22.33 | 22.43 | 22.31 | 22.40 | 11,300 | +0.71(+3.26%) |
Jul 27, 2012 | 21.74 | 21.96 | 21.69 | 21.69 | 13,050 | -0.23(-1.06%) |
Jul 26, 2012 | 21.83 | 21.93 | 21.63 | 21.93 | 6,532 | -0.24(-1.10%) |
Jul 25, 2012 | 21.92 | 22.26 | 21.92 | 22.17 | 7,100 | +0.77(+3.60%) |
Jul 24, 2012 | 21.68 | 21.77 | 21.19 | 21.40 | 4,700 | -0.53(-2.42%) |
Jul 23, 2012 | 22.07 | 22.27 | 21.88 | 21.93 | 25,087 | -0.50(-2.23%) |
Jul 20, 2012 | 22.42 | 22.69 | 22.29 | 22.43 | 50,429 | +0.43(+1.95%) |
Jul 19, 2012 | 22.16 | 22.44 | 21.98 | 22.00 | 40,562 | -0.05(-0.23%) |
Jul 18, 2012 | 21.99 | 22.27 | 21.72 | 22.05 | 50,090 | +0.02(+0.09%) |
Jul 17, 2012 | 21.89 | 22.11 | 21.77 | 22.03 | 30,605 | +0.26(+1.19%) |
Jul 16, 2012 | 21.66 | 21.99 | 21.41 | 21.77 | 20,048 | +0.80(+3.81%) |
Jul 12, 2012 | 21.10 | 20.97 | 20.97 | 20.97 | 5,000 | -0.18(-0.85%) |
Jul 11, 2012 | 21.46 | 21.46 | 20.74 | 21.15 | 6,598 | +0.25(+1.19%) |
Jul 10, 2012 | 20.69 | 21.22 | 20.69 | 20.90 | 2,285 | -0.06(-0.29%) |
Jul 09, 2012 | 20.64 | 21.50 | 20.64 | 20.96 | 5,000 | +0.45(+2.20%) |
Jul 06, 2012 | 20.49 | 20.69 | 20.28 | 20.51 | 25,119 | -0.50(-2.39%) |
Jul 05, 2012 | 20.10 | 21.01 | 20.10 | 21.01 | 9,155 | +1.22(+6.18%) |
Jul 03, 2012 | 19.66 | 20.10 | 19.66 | 19.79 | 1,566 | +0.35(+1.78%) |
Jul 02, 2012 | 19.79 | 19.83 | 19.44 | 19.44 | 2,150 | +0.44(+2.33%) |
Jun 29, 2012 | 19.57 | 19.80 | 19.00 | 19.00 | 540 | -0.06(-0.31%) |
Jun 28, 2012 | 19.02 | 19.06 | 19.00 | 19.06 | 700 | -0.31(-1.60%) |
Jun 27, 2012 | 18.39 | 19.68 | 18.37 | 19.37 | 3,997 | +0.78(+4.20%) |
Jun 25, 2012 | 18.11 | 18.59 | 18.59 | 18.59 | 6,600 | +0.88(+4.97%) |
Jun 21, 2012 | 17.71 | 17.71 | 17.71 | 17.71 | 300 | -0.09(-0.51%) |
Jun 20, 2012 | 18.17 | 18.17 | 17.80 | 17.80 | 1,950 | -0.06(-0.34%) |
Jun 19, 2012 | 17.51 | 17.86 | 17.51 | 17.86 | 2,700 | +0.56(+3.24%) |
Jun 18, 2012 | 17.24 | 17.44 | 17.23 | 17.30 | 4,568 | -0.13(-0.75%) |
Jun 15, 2012 | 17.74 | 17.74 | 17.35 | 17.43 | 4,498 | +0.20(+1.16%) |
Jun 14, 2012 | 17.23 | 17.23 | 17.23 | 17.23 | 400 | +0.05(+0.29%) |
Jun 13, 2012 | 17.33 | 17.55 | 17.18 | 17.18 | 6,700 | -0.32(-1.83%) |
Jun 11, 2012 | 17.50 | 17.50 | 17.50 | 17.50 | 100 | +0.01(+0.08%) |
Jun 07, 2012 | 17.49 | 17.49 | 17.49 | 17.49 | 0 | +0.03(+0.15%) |
Jun 06, 2012 | 17.46 | 17.46 | 17.46 | 17.46 | 300 | +0.03(+0.17%) |
Jun 05, 2012 | 17.43 | 17.43 | 17.43 | 17.43 | 500 | +0.77(+4.62%) |
Jun 04, 2012 | 16.47 | 16.66 | 16.47 | 16.66 | 298 | -0.34(-2.00%) |
Jun 01, 2012 | 16.72 | 17.00 | 16.72 | 17.00 | 1,200 | -0.78(-4.39%) |
May 31, 2012 | 16.99 | 17.78 | 16.99 | 17.78 | 1,175 | +0.50(+2.89%) |
May 30, 2012 | 17.62 | 17.62 | 17.28 | 17.28 | 5,708 | -0.22(-1.26%) |
May 29, 2012 | 17.56 | 17.60 | 17.22 | 17.50 | 14,946 | +0.33(+1.92%) |
May 25, 2012 | 17.31 | 17.31 | 17.17 | 17.17 | 2,100 | -0.15(-0.87%) |
May 24, 2012 | 17.56 | 17.88 | 17.32 | 17.32 | 2,100 | -0.28(-1.59%) |
May 22, 2012 | 17.87 | 17.60 | 17.60 | 17.60 | 29,700 | -0.99(-5.33%) |
May 21, 2012 | 18.22 | 18.59 | 18.07 | 18.59 | 2,190 | +0.82(+4.61%) |
May 18, 2012 | 17.76 | 17.77 | 17.76 | 17.77 | 300 | +0.18(+1.02%) |
May 17, 2012 | 17.59 | 17.59 | 17.59 | 17.59 | 100 | +0.28(+1.62%) |
May 16, 2012 | 16.93 | 17.31 | 16.93 | 17.31 | 1,600 | +0.14(+0.81%) |
May 15, 2012 | 17.70 | 17.70 | 17.17 | 17.17 | 600 | -0.04(-0.23%) |
May 14, 2012 | 17.24 | 17.31 | 17.19 | 17.21 | 2,202 | -0.13(-0.75%) |
May 11, 2012 | 17.36 | 17.36 | 17.20 | 17.34 | 2,400 | -0.56(-3.13%) |
May 10, 2012 | 18.52 | 18.52 | 17.90 | 17.90 | 2,900 | +0.45(+2.58%) |
May 09, 2012 | 17.49 | 17.49 | 17.45 | 17.45 | 1,600 | -0.42(-2.35%) |
May 08, 2012 | 17.87 | 17.89 | 17.87 | 17.87 | 300 | -0.29(-1.60%) |
May 04, 2012 | 18.00 | 18.16 | 18.16 | 18.16 | 200 | +0.29(+1.62%) |
May 03, 2012 | 18.57 | 18.57 | 17.73 | 17.87 | 2,663 | +0.15(+0.85%) |
May 02, 2012 | 17.96 | 17.96 | 17.72 | 17.72 | 1,300 | -0.46(-2.53%) |