Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 19.43 | 19.78 | 19.43 | 19.78 | 5,025 | +0.28(+1.44%) |
May 30, 2012 | 19.58 | 19.59 | 19.50 | 19.50 | 36,916 | -0.42(-2.11%) |
May 29, 2012 | 20.01 | 20.06 | 19.86 | 19.92 | 16,076 | +0.60(+3.11%) |
May 25, 2012 | 19.32 | 19.39 | 19.32 | 19.32 | 2,217 | -0.03(-0.16%) |
May 24, 2012 | 19.18 | 19.35 | 19.18 | 19.35 | 496 | +0.00(+0.00%) |
May 23, 2012 | 19.00 | 19.35 | 19.00 | 19.35 | 3,481 | -0.19(-0.97%) |
May 22, 2012 | 19.50 | 19.54 | 19.48 | 19.54 | 952 | +0.04(+0.21%) |
May 21, 2012 | 19.39 | 19.50 | 19.39 | 19.50 | 7,200 | +0.17(+0.88%) |
May 18, 2012 | 19.48 | 19.51 | 19.33 | 19.33 | 2,150 | -0.69(-3.45%) |
May 17, 2012 | 20.00 | 20.19 | 20.00 | 20.02 | 1,262 | +0.05(+0.25%) |
May 16, 2012 | 19.97 | 19.97 | 19.97 | 19.97 | 1,000 | +0.02(+0.10%) |
May 15, 2012 | 20.06 | 20.11 | 19.87 | 19.95 | 6,048 | -0.31(-1.53%) |
May 14, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 324 | -0.30(-1.46%) |
May 11, 2012 | 20.48 | 20.56 | 20.48 | 20.56 | 920 | +0.17(+0.83%) |
May 10, 2012 | 20.32 | 20.39 | 20.32 | 20.39 | 326 | +0.07(+0.34%) |
May 08, 2012 | 20.32 | 20.32 | 20.32 | 0 | -0.62(-2.96%) | |
May 04, 2012 | 20.94 | 20.94 | 20.94 | 0 | -0.23(-1.09%) | |
May 03, 2012 | 21.22 | 21.23 | 21.04 | 21.17 | 7,026 | +0.17(+0.81%) |
May 02, 2012 | 21.10 | 21.13 | 21.00 | 21.00 | 953 | +0.11(+0.53%) |
May 01, 2012 | 20.99 | 20.99 | 20.89 | 20.89 | 615 | +0.26(+1.26%) |
Apr 30, 2012 | 20.77 | 20.85 | 20.63 | 20.63 | 5,357 | -0.76(-3.55%) |
Apr 27, 2012 | 21.19 | 21.39 | 21.19 | 21.39 | 11,254 | +0.31(+1.47%) |
Apr 26, 2012 | 21.08 | 21.08 | 21.08 | 21.08 | 380 | -0.11(-0.52%) |
Apr 25, 2012 | 20.96 | 21.27 | 20.96 | 21.19 | 2,221 | +0.59(+2.86%) |
Apr 24, 2012 | 20.69 | 20.69 | 20.60 | 20.60 | 483 | +0.30(+1.48%) |
Apr 23, 2012 | 20.30 | 20.30 | 20.30 | 20.30 | 1,350 | -0.24(-1.17%) |
Apr 19, 2012 | 20.54 | 20.54 | 20.54 | 0 | -0.30(-1.44%) | |
Apr 18, 2012 | 20.64 | 20.84 | 20.64 | 20.84 | 492 | +0.90(+4.51%) |
Apr 13, 2012 | 19.94 | 19.94 | 19.94 | 0 | -0.21(-1.04%) | |
Apr 12, 2012 | 20.15 | 20.30 | 20.15 | 20.15 | 1,882 | +0.38(+1.92%) |
Apr 11, 2012 | 19.85 | 19.85 | 19.77 | 19.77 | 2,940 | +0.27(+1.38%) |
Apr 10, 2012 | 19.94 | 19.94 | 19.50 | 19.50 | 950 | -0.50(-2.50%) |
Apr 09, 2012 | 19.61 | 20.11 | 19.61 | 20.00 | 3,800 | +0.13(+0.65%) |
Apr 05, 2012 | 19.92 | 20.02 | 19.87 | 19.87 | 3,508 | -0.04(-0.20%) |
Apr 04, 2012 | 19.91 | 19.91 | 19.91 | 19.91 | 742 | -1.04(-4.96%) |
Apr 03, 2012 | 21.01 | 21.08 | 20.95 | 20.95 | 1,655 | -0.27(-1.27%) |
Apr 02, 2012 | 20.98 | 21.22 | 20.98 | 21.22 | 285 | +0.44(+2.12%) |
Mar 30, 2012 | 21.03 | 21.03 | 20.72 | 20.78 | 6,998 | +0.25(+1.22%) |
Mar 29, 2012 | 20.55 | 20.55 | 20.53 | 20.53 | 400 | -0.28(-1.35%) |
Mar 28, 2012 | 20.94 | 20.94 | 20.72 | 20.81 | 1,332 | -0.34(-1.61%) |
Mar 27, 2012 | 21.20 | 21.20 | 21.15 | 21.15 | 800 | -0.05(-0.24%) |
Mar 26, 2012 | 21.10 | 21.23 | 21.05 | 21.20 | 1,958 | +0.67(+3.26%) |
Mar 23, 2012 | 20.51 | 20.53 | 20.51 | 20.53 | 512 | -0.17(-0.82%) |
Mar 22, 2012 | 20.48 | 20.70 | 20.46 | 20.70 | 2,474 | +0.08(+0.39%) |
Mar 21, 2012 | 20.73 | 20.73 | 20.60 | 20.62 | 4,136 | -0.04(-0.19%) |
Mar 20, 2012 | 20.80 | 20.80 | 20.66 | 20.66 | 2,340 | -0.32(-1.53%) |
Mar 19, 2012 | 20.95 | 20.98 | 20.95 | 20.98 | 1,200 | -0.10(-0.47%) |
Mar 15, 2012 | 21.08 | 21.08 | 21.08 | 0 | -0.10(-0.47%) | |
Mar 14, 2012 | 21.53 | 21.53 | 21.18 | 21.18 | 5,650 | -0.17(-0.80%) |
Mar 13, 2012 | 21.25 | 21.44 | 21.25 | 21.35 | 2,112 | +0.29(+1.38%) |
Mar 08, 2012 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.65(+3.18%) |
Mar 07, 2012 | 20.55 | 20.55 | 20.41 | 20.41 | 890 | -0.76(-3.59%) |
Mar 05, 2012 | 21.17 | 21.17 | 21.17 | 0 | +0.65(+3.17%) | |
Mar 02, 2012 | 20.52 | 20.52 | 20.52 | 20.52 | 135 | -0.28(-1.35%) |