Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 22.26 | 22.90 | 22.18 | 22.18 | 1,038 | +0.02(+0.09%) |
May 30, 2012 | 22.24 | 23.05 | 22.14 | 22.16 | 1,100 | -0.16(-0.72%) |
May 29, 2012 | 22.31 | 23.18 | 22.31 | 22.32 | 1,001 | +0.18(+0.81%) |
May 25, 2012 | 22.12 | 22.47 | 22.12 | 22.14 | 793 | -0.01(-0.05%) |
May 24, 2012 | 22.33 | 23.14 | 22.15 | 22.15 | 1,800 | -0.02(-0.09%) |
May 23, 2012 | 22.30 | 23.33 | 21.90 | 22.17 | 2,287 | -1.63(-6.85%) |
May 22, 2012 | 24.80 | 24.80 | 23.80 | 23.80 | 1,000 | +0.07(+0.29%) |
May 15, 2012 | 23.73 | 23.73 | 23.73 | 23.73 | 300 | -0.02(-0.08%) |
May 14, 2012 | 24.00 | 24.38 | 21.43 | 23.75 | 11,728 | -0.11(-0.46%) |
May 11, 2012 | 24.80 | 24.80 | 23.56 | 23.86 | 1,632 | -0.64(-2.61%) |
May 10, 2012 | 24.50 | 24.50 | 24.41 | 24.50 | 1,256 | -1.00(-3.92%) |
May 09, 2012 | 25.50 | 25.50 | 25.50 | 25.50 | 598 | +0.50(+2.00%) |
May 08, 2012 | 25.23 | 25.23 | 24.85 | 25.00 | 1,754 | +0.00(+0.00%) |
May 03, 2012 | 24.79 | 25.00 | 25.00 | 25.00 | 2,000 | +0.56(+2.29%) |
May 02, 2012 | 24.03 | 24.83 | 24.00 | 24.44 | 1,420 | +0.44(+1.83%) |
Apr 30, 2012 | 24.88 | 24.00 | 24.00 | 24.00 | 500 | -1.00(-4.00%) |
Apr 27, 2012 | 24.60 | 25.00 | 24.00 | 25.00 | 7,743 | -0.00(-0.00%) |
Apr 26, 2012 | 24.65 | 25.00 | 24.65 | 25.00 | 1,000 | +1.24(+5.22%) |
Apr 24, 2012 | 24.00 | 23.76 | 23.76 | 23.76 | 1,200 | -0.24(-1.00%) |
Apr 23, 2012 | 24.40 | 24.40 | 23.00 | 24.00 | 3,254 | -0.50(-2.04%) |
Apr 20, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 100 | -0.50(-2.00%) |
Apr 19, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 296 | +0.46(+1.87%) |
Apr 17, 2012 | 24.32 | 24.54 | 24.54 | 24.54 | 700 | +0.24(+0.99%) |
Apr 16, 2012 | 24.30 | 24.30 | 24.30 | 24.30 | 200 | +0.07(+0.29%) |
Apr 13, 2012 | 24.23 | 24.23 | 24.23 | 24.23 | 100 | -0.27(-1.10%) |
Apr 12, 2012 | 24.67 | 24.69 | 24.50 | 24.50 | 1,000 | -0.50(-2.00%) |
Apr 11, 2012 | 25.01 | 25.01 | 25.00 | 25.00 | 500 | +0.00(+0.00%) |
Apr 10, 2012 | 25.46 | 25.46 | 25.00 | 25.00 | 600 | +0.04(+0.16%) |
Apr 09, 2012 | 24.00 | 25.00 | 24.00 | 24.96 | 1,700 | +0.97(+4.04%) |
Apr 04, 2012 | 23.53 | 23.99 | 23.99 | 23.99 | 1,700 | +0.34(+1.44%) |
Apr 03, 2012 | 25.00 | 25.50 | 23.64 | 23.65 | 3,107 | -1.35(-5.40%) |
Apr 02, 2012 | 25.00 | 25.00 | 24.97 | 25.00 | 300 | -0.75(-2.91%) |
Mar 29, 2012 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | -0.50(-1.90%) |
Mar 28, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 100 | -0.30(-1.13%) |
Mar 27, 2012 | 26.55 | 26.55 | 26.55 | 26.55 | 100 | +0.04(+0.15%) |
Mar 26, 2012 | 26.51 | 26.51 | 26.51 | 26.51 | 200 | +0.51(+1.96%) |
Mar 23, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -0.78(-2.91%) |
Mar 21, 2012 | 26.78 | 26.78 | 26.78 | 26.78 | 200 | +0.70(+2.68%) |
Mar 20, 2012 | 28.55 | 28.55 | 26.01 | 26.08 | 1,878 | -1.80(-6.46%) |
Mar 19, 2012 | 27.09 | 27.88 | 26.95 | 27.88 | 2,312 | +2.36(+9.25%) |
Mar 16, 2012 | 26.95 | 28.22 | 25.52 | 25.52 | 2,090 | -0.89(-3.37%) |
Mar 15, 2012 | 25.66 | 27.98 | 25.66 | 26.41 | 2,225 | +1.10(+4.35%) |
Mar 14, 2012 | 24.29 | 25.78 | 24.29 | 25.31 | 2,250 | +0.52(+2.10%) |
Mar 13, 2012 | 23.73 | 24.95 | 23.73 | 24.79 | 9,307 | +2.27(+10.08%) |
Mar 12, 2012 | 22.58 | 22.68 | 22.52 | 22.52 | 512 | -0.27(-1.18%) |
Mar 09, 2012 | 23.38 | 23.64 | 22.59 | 22.79 | 1,688 | +0.34(+1.51%) |
Mar 08, 2012 | 22.50 | 22.50 | 22.45 | 22.45 | 788 | +0.38(+1.72%) |
Mar 07, 2012 | 21.43 | 22.07 | 21.43 | 22.07 | 432 | -0.25(-1.12%) |