Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 19.72 | 19.72 | 19.72 | 19.72 | 241 | +0.78(+4.12%) |
Jun 28, 2012 | 18.94 | 18.94 | 18.94 | 18.94 | 1,308 | -0.45(-2.32%) |
Jun 27, 2012 | 19.37 | 19.39 | 19.37 | 19.39 | 2,107 | +0.33(+1.73%) |
Jun 26, 2012 | 19.40 | 19.40 | 19.06 | 19.06 | 1,552 | -0.67(-3.41%) |
Jun 22, 2012 | 19.73 | 19.73 | 19.73 | 0 | +0.04(+0.22%) | |
Jun 21, 2012 | 20.01 | 20.01 | 19.69 | 19.69 | 8,516 | -0.68(-3.34%) |
Jun 20, 2012 | 20.45 | 20.45 | 20.37 | 20.37 | 735 | +0.15(+0.74%) |
Jun 19, 2012 | 20.11 | 20.28 | 20.09 | 20.22 | 46,934 | -0.40(-1.94%) |
Jun 15, 2012 | 20.62 | 20.62 | 20.62 | 0 | +0.45(+2.23%) | |
Jun 14, 2012 | 20.19 | 20.19 | 20.17 | 20.17 | 500 | +0.33(+1.66%) |
Jun 13, 2012 | 19.75 | 19.84 | 19.75 | 19.84 | 750 | +0.08(+0.40%) |
Jun 12, 2012 | 19.70 | 19.85 | 19.54 | 19.76 | 6,064 | +0.24(+1.23%) |
Jun 11, 2012 | 19.52 | 19.52 | 19.52 | 19.52 | 600 | -0.04(-0.20%) |
Jun 08, 2012 | 19.26 | 19.56 | 19.26 | 19.56 | 1,700 | +0.35(+1.82%) |
Jun 07, 2012 | 19.20 | 19.21 | 19.17 | 19.21 | 2,900 | -0.01(-0.05%) |
Jun 06, 2012 | 19.13 | 19.22 | 19.13 | 19.22 | 1,900 | +0.24(+1.26%) |
Jun 05, 2012 | 19.07 | 19.12 | 18.88 | 18.98 | 12,540 | +0.91(+5.04%) |
Jun 04, 2012 | 18.07 | 18.07 | 18.07 | 18.07 | 150 | -0.04(-0.22%) |
Jun 01, 2012 | 18.12 | 18.12 | 18.11 | 18.11 | 1,400 | -0.16(-0.88%) |
May 31, 2012 | 17.66 | 18.27 | 17.66 | 18.27 | 5,630 | +0.60(+3.40%) |
May 30, 2012 | 18.00 | 18.00 | 17.67 | 17.67 | 2,343 | -0.61(-3.34%) |
May 29, 2012 | 18.24 | 18.29 | 18.22 | 18.28 | 2,650 | +0.03(+0.16%) |
May 25, 2012 | 18.33 | 18.33 | 18.25 | 18.25 | 897 | -0.20(-1.10%) |
May 24, 2012 | 19.53 | 19.53 | 18.44 | 18.45 | 1,226 | -1.24(-6.28%) |
May 23, 2012 | 19.78 | 19.78 | 18.50 | 19.69 | 2,490 | +0.44(+2.27%) |
May 22, 2012 | 19.81 | 19.82 | 19.05 | 19.25 | 2,835 | -0.48(-2.42%) |
May 21, 2012 | 19.73 | 19.73 | 19.73 | 19.73 | 603 | -0.34(-1.69%) |
May 18, 2012 | 20.17 | 20.17 | 19.41 | 20.07 | 695 | +0.66(+3.40%) |
May 17, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 354 | -0.14(-0.72%) |
May 16, 2012 | 19.93 | 19.93 | 19.55 | 19.55 | 843 | -0.26(-1.31%) |
May 15, 2012 | 20.20 | 20.20 | 19.81 | 19.81 | 2,465 | -0.47(-2.32%) |
May 14, 2012 | 20.48 | 20.48 | 20.25 | 20.28 | 10,956 | -0.32(-1.55%) |
May 11, 2012 | 20.77 | 20.77 | 20.60 | 20.60 | 859 | -0.66(-3.10%) |
May 10, 2012 | 21.22 | 21.26 | 21.22 | 21.26 | 547 | +0.24(+1.14%) |
May 09, 2012 | 21.02 | 21.02 | 21.02 | 21.02 | 145 | -0.55(-2.55%) |
May 08, 2012 | 21.57 | 21.63 | 21.52 | 21.57 | 46,047 | -0.02(-0.09%) |
May 07, 2012 | 21.59 | 21.59 | 21.59 | 21.59 | 377 | +0.07(+0.33%) |
May 04, 2012 | 21.52 | 21.52 | 21.52 | 21.52 | 400 | -0.10(-0.46%) |
May 03, 2012 | 21.65 | 21.67 | 21.62 | 21.62 | 1,724 | -0.13(-0.60%) |
May 02, 2012 | 21.75 | 21.75 | 21.75 | 21.75 | 200 | -0.05(-0.23%) |
Apr 30, 2012 | 21.80 | 21.80 | 21.80 | 0 | -0.20(-0.91%) | |
Apr 27, 2012 | 21.96 | 22.00 | 21.96 | 22.00 | 1,327 | +0.19(+0.87%) |
Apr 26, 2012 | 21.73 | 21.81 | 21.73 | 21.81 | 2,047 | -0.29(-1.31%) |
Apr 25, 2012 | 21.96 | 22.10 | 21.96 | 22.10 | 598 | +0.32(+1.47%) |
Apr 24, 2012 | 21.70 | 21.78 | 21.68 | 21.78 | 724 | +0.40(+1.87%) |
Apr 23, 2012 | 21.50 | 21.50 | 21.38 | 21.38 | 391 | -0.26(-1.20%) |
Apr 20, 2012 | 21.60 | 21.64 | 21.60 | 21.64 | 266 | -0.03(-0.14%) |
Apr 19, 2012 | 21.65 | 21.67 | 21.50 | 21.67 | 1,418 | -0.13(-0.60%) |
Apr 18, 2012 | 21.80 | 21.80 | 21.80 | 21.80 | 166 | -0.21(-0.95%) |
Apr 16, 2012 | 22.01 | 22.01 | 22.01 | 0 | -0.34(-1.52%) | |
Apr 11, 2012 | 22.35 | 22.35 | 22.35 | 0 | -0.53(-2.32%) | |
Apr 04, 2012 | 22.88 | 22.88 | 22.88 | 0 | -0.36(-1.55%) |