Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.66 | 16.68 | 16.66 | 16.68 | 1,200 | +0.26(+1.58%) |
May 30, 2012 | 16.42 | 16.42 | 16.42 | 16.42 | 749 | -0.29(-1.74%) |
May 29, 2012 | 16.64 | 16.71 | 16.64 | 16.71 | 2,250 | +0.46(+2.83%) |
May 28, 2012 | 16.20 | 16.25 | 16.20 | 16.25 | 6,157 | +0.09(+0.56%) |
May 25, 2012 | 16.09 | 16.16 | 16.09 | 16.16 | 503 | +0.00(+0.00%) |
May 24, 2012 | 16.16 | 16.16 | 16.16 | 16.16 | 690 | -0.28(-1.70%) |
May 23, 2012 | 16.39 | 16.44 | 16.39 | 16.44 | 10,180 | -0.06(-0.36%) |
May 22, 2012 | 16.61 | 16.67 | 16.50 | 16.50 | 1,571 | +0.15(+0.92%) |
May 18, 2012 | 16.35 | 16.35 | 16.35 | 0 | -0.08(-0.49%) | |
May 17, 2012 | 16.47 | 16.49 | 16.43 | 16.43 | 2,225 | -0.17(-1.02%) |
May 16, 2012 | 16.77 | 16.77 | 16.58 | 16.60 | 4,218 | -0.29(-1.72%) |
May 15, 2012 | 16.89 | 16.89 | 16.89 | 16.89 | 400 | +0.10(+0.60%) |
May 14, 2012 | 16.89 | 16.89 | 16.79 | 16.79 | 750 | -0.29(-1.70%) |
May 11, 2012 | 17.07 | 17.08 | 17.05 | 17.08 | 1,125 | -0.21(-1.21%) |
May 10, 2012 | 17.29 | 17.29 | 17.29 | 17.29 | 598 | +0.00(+0.00%) |
May 09, 2012 | 17.41 | 17.41 | 17.29 | 17.29 | 1,102 | -0.19(-1.09%) |
May 08, 2012 | 17.43 | 17.48 | 17.40 | 17.48 | 1,115 | -0.38(-2.13%) |
May 07, 2012 | 17.76 | 17.86 | 17.76 | 17.86 | 300 | -0.16(-0.89%) |
May 04, 2012 | 18.00 | 18.02 | 18.00 | 18.02 | 20,985 | -0.16(-0.88%) |
May 03, 2012 | 18.18 | 18.18 | 18.18 | 0 | +0.00(+0.00%) | |
May 02, 2012 | 18.15 | 18.18 | 18.12 | 18.18 | 1,268 | +0.08(+0.44%) |
May 01, 2012 | 18.11 | 18.11 | 18.10 | 18.10 | 10,151 | +0.10(+0.56%) |
Apr 30, 2012 | 18.00 | 18.00 | 18.00 | 18.00 | 450 | +0.07(+0.39%) |
Apr 27, 2012 | 17.93 | 17.93 | 17.93 | 17.93 | 710 | -0.01(-0.06%) |
Apr 26, 2012 | 17.78 | 17.94 | 17.77 | 17.94 | 12,133 | +0.23(+1.30%) |
Apr 25, 2012 | 17.71 | 17.71 | 17.71 | 85 | +0.00(+0.00%) | |
Apr 24, 2012 | 17.71 | 17.71 | 17.71 | 50 | +0.00(+0.00%) | |
Apr 23, 2012 | 17.79 | 17.79 | 17.60 | 17.71 | 2,606 | -0.54(-2.96%) |
Apr 20, 2012 | 18.25 | 18.25 | 18.25 | 18.25 | 1,000 | +0.05(+0.27%) |
Apr 19, 2012 | 18.15 | 18.20 | 18.15 | 18.20 | 1,070 | +0.31(+1.73%) |
Apr 18, 2012 | 17.86 | 17.91 | 17.86 | 17.89 | 1,541 | -0.01(-0.06%) |
Apr 17, 2012 | 17.90 | 17.90 | 17.90 | 28 | +0.00(+0.00%) | |
Apr 16, 2012 | 18.00 | 18.00 | 17.90 | 17.90 | 960 | -0.14(-0.78%) |
Apr 13, 2012 | 18.02 | 18.05 | 18.02 | 18.04 | 4,540 | +0.08(+0.45%) |
Apr 12, 2012 | 17.80 | 17.96 | 17.80 | 17.96 | 6,560 | +0.43(+2.45%) |
Apr 11, 2012 | 17.56 | 17.56 | 17.53 | 17.53 | 2,356 | +0.29(+1.68%) |
Apr 10, 2012 | 17.49 | 17.49 | 17.24 | 17.24 | 1,763 | -0.24(-1.37%) |
Apr 09, 2012 | 17.52 | 17.52 | 17.48 | 17.48 | 1,580 | -0.23(-1.30%) |
Apr 05, 2012 | 17.67 | 17.74 | 17.67 | 17.71 | 1,331 | +0.19(+1.08%) |
Apr 04, 2012 | 17.53 | 17.60 | 17.50 | 17.52 | 4,603 | -0.22(-1.24%) |
Apr 03, 2012 | 17.76 | 17.76 | 17.64 | 17.74 | 2,240 | -0.01(-0.06%) |
Apr 02, 2012 | 17.54 | 17.75 | 17.54 | 17.75 | 1,428 | +0.29(+1.66%) |
Mar 30, 2012 | 17.46 | 17.46 | 17.46 | 17.46 | 27 | +0.00(+0.00%) |
Mar 29, 2012 | 17.45 | 17.46 | 17.28 | 17.46 | 1,679 | -0.15(-0.85%) |
Mar 28, 2012 | 17.78 | 17.78 | 17.61 | 17.61 | 7,370 | -0.28(-1.57%) |
Mar 27, 2012 | 17.90 | 17.90 | 17.85 | 17.89 | 5,124 | +0.10(+0.56%) |
Mar 26, 2012 | 17.79 | 17.79 | 17.79 | 17.79 | 369 | +0.08(+0.45%) |
Mar 23, 2012 | 17.72 | 17.72 | 17.71 | 17.71 | 545 | +0.01(+0.06%) |
Mar 22, 2012 | 17.84 | 17.84 | 17.70 | 17.70 | 6,355 | -0.10(-0.56%) |
Mar 21, 2012 | 17.80 | 17.80 | 17.80 | 17.80 | 1,265 | -0.02(-0.11%) |
Mar 20, 2012 | 17.89 | 17.89 | 17.80 | 17.82 | 10,074 | -0.27(-1.49%) |
Mar 19, 2012 | 18.16 | 18.25 | 18.09 | 18.09 | 3,980 | -0.51(-2.74%) |
Mar 16, 2012 | 18.59 | 18.60 | 18.59 | 18.60 | 1,330 | +0.00(+0.00%) |
Mar 15, 2012 | 18.52 | 18.60 | 18.52 | 18.60 | 931 | -0.20(-1.06%) |
Mar 14, 2012 | 18.80 | 18.80 | 18.80 | 18.80 | 1,380 | +0.18(+0.97%) |
Mar 13, 2012 | 18.62 | 18.62 | 18.62 | 0 | +0.00(+0.00%) | |
Mar 12, 2012 | 18.65 | 18.65 | 18.62 | 18.62 | 1,613 | -0.03(-0.16%) |
Mar 09, 2012 | 18.64 | 18.67 | 18.64 | 18.65 | 1,937 | +0.10(+0.54%) |
Mar 08, 2012 | 18.51 | 18.55 | 18.50 | 18.55 | 1,600 | +0.27(+1.48%) |
Mar 07, 2012 | 18.27 | 18.30 | 18.27 | 18.28 | 3,295 | +0.12(+0.66%) |
Mar 06, 2012 | 18.38 | 18.38 | 18.16 | 18.16 | 2,765 | -0.65(-3.46%) |
Mar 05, 2012 | 18.96 | 18.97 | 18.73 | 18.81 | 7,068 | -0.39(-2.03%) |
Mar 02, 2012 | 19.14 | 19.20 | 19.14 | 19.20 | 2,391 | +0.06(+0.31%) |