Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.15 | 16.15 | 16.15 | 16.15 | 9 | +0.00(+0.00%) |
May 30, 2012 | 16.15 | 16.15 | 16.15 | 3 | +0.00(+0.00%) | |
May 29, 2012 | 16.12 | 16.20 | 16.12 | 16.15 | 3,099 | +0.03(+0.19%) |
May 28, 2012 | 16.12 | 16.12 | 16.12 | 16.12 | 470 | +0.09(+0.56%) |
May 25, 2012 | 16.08 | 16.08 | 16.03 | 16.03 | 870 | +0.02(+0.12%) |
May 24, 2012 | 16.17 | 16.17 | 16.01 | 16.01 | 7,575 | +0.08(+0.50%) |
May 23, 2012 | 15.90 | 15.93 | 15.90 | 15.93 | 3,870 | -0.08(-0.50%) |
May 22, 2012 | 15.98 | 16.01 | 15.98 | 16.01 | 232 | +0.22(+1.39%) |
May 18, 2012 | 15.79 | 15.79 | 15.79 | 0 | -0.14(-0.88%) | |
May 17, 2012 | 15.93 | 15.93 | 15.93 | 0 | +0.00(+0.00%) | |
May 16, 2012 | 15.93 | 15.93 | 15.93 | 15.93 | 200 | +0.02(+0.13%) |
May 15, 2012 | 16.00 | 16.00 | 15.91 | 15.91 | 2,591 | -0.26(-1.61%) |
May 14, 2012 | 16.17 | 16.17 | 16.17 | 16.17 | 366 | -0.20(-1.22%) |
May 11, 2012 | 16.37 | 16.37 | 16.37 | 62 | +0.00(+0.00%) | |
May 10, 2012 | 16.37 | 16.37 | 16.37 | 0 | +0.00(+0.00%) | |
May 09, 2012 | 16.19 | 16.37 | 16.19 | 16.37 | 2,635 | -0.08(-0.49%) |
May 08, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 386 | +0.00(+0.00%) |
May 07, 2012 | 16.45 | 16.45 | 16.45 | 16.45 | 200 | -0.20(-1.20%) |
May 04, 2012 | 16.65 | 16.65 | 16.65 | 16.65 | 298 | -0.18(-1.07%) |
May 03, 2012 | 17.06 | 17.06 | 16.83 | 16.83 | 1,997 | -0.27(-1.58%) |
May 02, 2012 | 17.14 | 17.14 | 17.10 | 17.10 | 16,000 | -0.10(-0.58%) |
May 01, 2012 | 17.20 | 17.20 | 17.20 | 17.20 | 3,871 | +0.16(+0.94%) |
Apr 30, 2012 | 17.04 | 17.04 | 17.04 | 17.04 | 484 | +0.05(+0.29%) |
Apr 27, 2012 | 16.99 | 16.99 | 16.99 | 16.99 | 237 | +0.11(+0.65%) |
Apr 26, 2012 | 16.88 | 16.88 | 16.88 | 16.88 | 250 | -0.03(-0.18%) |
Apr 25, 2012 | 16.89 | 16.91 | 16.82 | 16.91 | 1,905 | +0.16(+0.96%) |
Apr 24, 2012 | 16.72 | 16.75 | 16.72 | 16.75 | 335 | +0.00(+0.00%) |
Apr 23, 2012 | 16.77 | 16.77 | 16.75 | 16.75 | 457 | -0.19(-1.12%) |
Apr 20, 2012 | 16.94 | 16.94 | 16.94 | 16.94 | 621 | +0.08(+0.47%) |
Apr 19, 2012 | 16.86 | 16.86 | 16.86 | 44 | +0.00(+0.00%) | |
Apr 18, 2012 | 16.86 | 16.86 | 16.86 | 16.86 | 648 | -0.05(-0.30%) |
Apr 17, 2012 | 16.91 | 16.91 | 16.91 | 16.91 | 457 | +0.15(+0.89%) |
Apr 16, 2012 | 16.76 | 16.76 | 16.76 | 16.76 | 258 | +0.00(+0.00%) |
Apr 13, 2012 | 16.76 | 16.76 | 16.76 | 9 | +0.00(+0.00%) | |
Apr 12, 2012 | 16.75 | 16.76 | 16.75 | 16.76 | 2,993 | +0.02(+0.12%) |
Apr 11, 2012 | 16.62 | 16.74 | 16.62 | 16.74 | 1,510 | +0.23(+1.39%) |
Apr 10, 2012 | 16.73 | 16.73 | 16.51 | 16.51 | 2,814 | -0.24(-1.43%) |
Apr 09, 2012 | 16.75 | 16.75 | 16.75 | 16.75 | 1,214 | -0.20(-1.18%) |
Apr 05, 2012 | 16.95 | 16.95 | 16.95 | 16.95 | 220 | -0.03(-0.18%) |
Apr 04, 2012 | 16.96 | 16.98 | 16.96 | 16.98 | 635 | -0.40(-2.30%) |
Apr 03, 2012 | 17.38 | 17.38 | 17.38 | 0 | +0.00(+0.00%) | |
Apr 02, 2012 | 17.39 | 17.39 | 17.36 | 17.38 | 1,543 | +0.12(+0.70%) |
Mar 30, 2012 | 17.26 | 17.26 | 17.26 | 17.26 | 2,483 | -0.03(-0.17%) |
Mar 29, 2012 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) | |
Mar 28, 2012 | 17.29 | 17.29 | 17.29 | 17.29 | 100 | -0.12(-0.69%) |
Mar 27, 2012 | 17.41 | 17.41 | 17.41 | 93 | +0.00(+0.00%) | |
Mar 26, 2012 | 17.39 | 17.41 | 17.39 | 17.41 | 7,675 | +0.14(+0.81%) |
Mar 23, 2012 | 17.25 | 17.27 | 17.25 | 17.27 | 568 | +0.01(+0.06%) |
Mar 22, 2012 | 17.28 | 17.29 | 17.26 | 17.26 | 16,401 | -0.09(-0.52%) |
Mar 21, 2012 | 17.35 | 17.35 | 17.35 | 17.35 | 1,097 | -0.07(-0.40%) |
Mar 20, 2012 | 17.42 | 17.42 | 17.42 | 0 | +0.00(+0.00%) | |
Mar 19, 2012 | 17.41 | 17.42 | 17.41 | 17.42 | 1,100 | +0.05(+0.29%) |
Mar 16, 2012 | 17.30 | 17.37 | 17.30 | 17.37 | 288 | +0.25(+1.46%) |
Mar 15, 2012 | 17.12 | 17.12 | 17.12 | 17.12 | 490 | -0.01(-0.06%) |
Mar 14, 2012 | 17.13 | 17.13 | 17.11 | 17.13 | 914 | -0.07(-0.41%) |
Mar 13, 2012 | 17.11 | 17.20 | 17.11 | 17.20 | 760 | +0.01(+0.06%) |
Mar 12, 2012 | 17.19 | 17.19 | 17.19 | 17.19 | 58 | +0.00(+0.00%) |
Mar 09, 2012 | 17.19 | 17.19 | 17.19 | 100 | +0.00(+0.00%) | |
Mar 08, 2012 | 17.02 | 17.19 | 17.02 | 17.19 | 482 | +0.21(+1.24%) |
Mar 07, 2012 | 16.98 | 16.98 | 16.98 | 16.98 | 5,191 | -0.15(-0.88%) |
Mar 06, 2012 | 17.13 | 17.13 | 17.13 | 17.13 | 445 | -0.13(-0.75%) |
Mar 05, 2012 | 17.38 | 17.38 | 17.26 | 17.26 | 1,663 | -0.19(-1.09%) |
Mar 02, 2012 | 17.45 | 17.45 | 17.45 | 17.45 | 1,249 | -0.03(-0.17%) |