Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 23.16 | 23.16 | 22.40 | 22.66 | 9,756 | -1.92(-7.81%) |
May 29, 2012 | 24.58 | 24.58 | 24.58 | 0 | +0.54(+2.26%) | |
May 25, 2012 | 24.04 | 24.04 | 24.04 | 24.04 | 100 | -0.14(-0.58%) |
May 23, 2012 | 24.18 | 24.18 | 24.18 | 0 | -1.02(-4.06%) | |
May 22, 2012 | 24.61 | 25.33 | 24.60 | 25.20 | 2,552 | +1.03(+4.27%) |
May 18, 2012 | 24.17 | 24.17 | 24.17 | 0 | +0.04(+0.16%) | |
May 17, 2012 | 23.94 | 24.13 | 23.82 | 24.13 | 1,991 | +0.21(+0.88%) |
May 16, 2012 | 23.92 | 23.92 | 23.92 | 23.92 | 177 | -0.29(-1.20%) |
May 15, 2012 | 24.21 | 24.21 | 24.21 | 24.21 | 967 | +0.01(+0.03%) |
May 14, 2012 | 24.55 | 24.55 | 24.20 | 24.20 | 500 | -1.25(-4.90%) |
May 11, 2012 | 24.72 | 25.84 | 24.72 | 25.45 | 3,818 | +0.33(+1.32%) |
May 10, 2012 | 24.94 | 25.54 | 24.93 | 25.12 | 1,800 | +0.46(+1.86%) |
May 09, 2012 | 23.54 | 24.66 | 23.54 | 24.66 | 3,699 | +1.51(+6.51%) |
May 08, 2012 | 23.36 | 23.47 | 23.14 | 23.15 | 7,100 | -0.64(-2.69%) |
May 07, 2012 | 23.70 | 23.80 | 23.70 | 23.79 | 4,400 | +0.29(+1.22%) |
May 04, 2012 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | -0.66(-2.74%) |
May 03, 2012 | 24.16 | 24.17 | 24.16 | 24.17 | 1,400 | +0.00(+0.00%) |
May 02, 2012 | 24.17 | 24.17 | 24.17 | 24.17 | 200 | +0.06(+0.23%) |
Apr 30, 2012 | 24.11 | 24.11 | 24.11 | 0 | -0.00(-0.01%) | |
Apr 27, 2012 | 23.72 | 24.11 | 23.72 | 24.11 | 300 | +0.83(+3.58%) |
Apr 26, 2012 | 23.28 | 23.28 | 23.28 | 23.28 | 1,000 | +1.23(+5.57%) |
Apr 25, 2012 | 22.05 | 22.05 | 22.05 | 22.05 | 100 | +1.57(+7.68%) |
Apr 24, 2012 | 20.48 | 20.50 | 20.37 | 20.48 | 2,193 | +1.19(+6.19%) |
Apr 19, 2012 | 19.29 | 19.29 | 19.29 | 0 | -0.45(-2.26%) | |
Apr 18, 2012 | 20.51 | 20.51 | 19.64 | 19.73 | 3,017 | -1.29(-6.14%) |
Apr 17, 2012 | 21.02 | 21.03 | 21.02 | 21.02 | 2,200 | +0.13(+0.61%) |
Apr 16, 2012 | 20.89 | 20.89 | 20.89 | 20.89 | 100 | +0.02(+0.12%) |
Apr 13, 2012 | 21.93 | 21.93 | 20.87 | 20.87 | 1,923 | -0.40(-1.90%) |
Apr 12, 2012 | 20.44 | 21.28 | 20.44 | 21.27 | 2,300 | +0.94(+4.64%) |
Apr 11, 2012 | 20.37 | 20.86 | 20.33 | 20.33 | 1,177 | -0.38(-1.82%) |
Apr 09, 2012 | 20.71 | 20.71 | 20.71 | 0 | -0.77(-3.60%) | |
Apr 05, 2012 | 21.63 | 21.63 | 21.42 | 21.48 | 1,358 | +0.17(+0.79%) |
Apr 04, 2012 | 21.21 | 21.46 | 21.21 | 21.31 | 4,400 | -1.30(-5.73%) |
Mar 29, 2012 | 22.61 | 22.61 | 22.61 | 0 | -0.11(-0.50%) | |
Mar 28, 2012 | 23.45 | 23.45 | 22.70 | 22.72 | 1,261 | -0.87(-3.70%) |
Mar 27, 2012 | 23.77 | 23.77 | 23.59 | 23.59 | 500 | +0.22(+0.94%) |
Mar 22, 2012 | 23.38 | 23.38 | 23.38 | 0 | -0.92(-3.77%) | |
Mar 21, 2012 | 24.64 | 24.65 | 24.29 | 24.29 | 722 | +1.42(+6.19%) |
Mar 20, 2012 | 22.99 | 22.99 | 22.88 | 22.88 | 200 | -0.83(-3.52%) |
Mar 19, 2012 | 23.67 | 23.71 | 23.50 | 23.71 | 2,763 | +0.68(+2.97%) |
Mar 16, 2012 | 22.89 | 23.05 | 22.89 | 23.03 | 1,100 | +0.45(+1.97%) |
Mar 15, 2012 | 22.84 | 22.84 | 22.57 | 22.58 | 743 | -0.06(-0.25%) |
Mar 14, 2012 | 22.73 | 22.73 | 22.64 | 22.64 | 700 | -0.78(-3.33%) |
Mar 13, 2012 | 23.40 | 23.42 | 23.40 | 23.42 | 1,600 | +0.14(+0.62%) |
Mar 12, 2012 | 23.53 | 23.53 | 23.27 | 23.27 | 700 | -0.43(-1.81%) |
Mar 09, 2012 | 23.87 | 23.87 | 23.66 | 23.70 | 1,300 | -0.21(-0.88%) |
Mar 08, 2012 | 23.98 | 23.98 | 23.91 | 23.91 | 1,124 | +0.12(+0.50%) |
Mar 07, 2012 | 23.59 | 23.79 | 23.50 | 23.79 | 1,151 | +0.09(+0.36%) |
Mar 06, 2012 | 23.71 | 23.71 | 23.71 | 23.71 | 29,440 | -1.11(-4.48%) |
Mar 05, 2012 | 25.17 | 25.17 | 24.78 | 24.82 | 12,149 | -0.74(-2.89%) |
Mar 02, 2012 | 25.82 | 25.97 | 25.44 | 25.56 | 27,087 | -0.34(-1.31%) |