Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 21.47 | 22.79 | 19.53 | 20.09 | 19,289 | -1.32(-6.15%) |
May 30, 2012 | 19.67 | 22.58 | 19.18 | 21.40 | 27,182 | +2.08(+10.75%) |
May 29, 2012 | 19.39 | 20.09 | 19.05 | 19.32 | 1,963 | +0.21(+1.09%) |
May 25, 2012 | 20.02 | 20.57 | 19.12 | 19.12 | 2,266 | -0.97(-4.83%) |
May 24, 2012 | 20.22 | 20.29 | 18.48 | 20.09 | 1,060 | +0.35(+1.75%) |
May 23, 2012 | 21.47 | 21.47 | 18.15 | 19.74 | 2,410 | +0.69(+3.64%) |
May 22, 2012 | 19.32 | 19.67 | 19.05 | 19.05 | 1,265 | -0.35(-1.78%) |
May 21, 2012 | 19.39 | 19.39 | 19.39 | 19.39 | 108 | -0.00(-0.00%) |
May 18, 2012 | 19.39 | 20.22 | 19.39 | 19.39 | 2,418 | +0.00(+0.00%) |
May 17, 2012 | 18.77 | 19.60 | 18.77 | 19.39 | 541 | -0.35(-1.75%) |
May 16, 2012 | 20.43 | 21.47 | 19.11 | 19.74 | 1,402 | -0.60(-2.93%) |
May 15, 2012 | 20.07 | 20.57 | 20.02 | 20.33 | 1,003 | +0.53(+2.65%) |
May 14, 2012 | 19.46 | 20.15 | 19.39 | 19.81 | 1,991 | +0.49(+2.51%) |
May 11, 2012 | 20.71 | 21.75 | 19.32 | 19.32 | 8,852 | -1.45(-7.00%) |
May 10, 2012 | 20.92 | 21.75 | 20.09 | 20.78 | 4,063 | -0.07(-0.33%) |
May 09, 2012 | 21.47 | 22.16 | 20.50 | 20.85 | 3,996 | -0.90(-4.14%) |
May 08, 2012 | 23.89 | 23.89 | 20.78 | 21.75 | 6,932 | -2.15(-8.99%) |
May 07, 2012 | 24.24 | 26.18 | 23.55 | 23.89 | 23,404 | -0.28(-1.15%) |
May 04, 2012 | 24.10 | 24.17 | 23.20 | 24.17 | 1,976 | +1.11(+4.80%) |
May 03, 2012 | 22.79 | 29.02 | 22.79 | 23.06 | 24,177 | +0.28(+1.24%) |
May 02, 2012 | 21.96 | 22.86 | 21.96 | 22.78 | 2,298 | +1.93(+9.28%) |
May 01, 2012 | 20.85 | 20.85 | 20.85 | 20.85 | 35 | +0.00(+0.00%) |
Apr 30, 2012 | 20.85 | 20.85 | 20.85 | 20.85 | 21 | -0.35(-1.63%) |
Apr 27, 2012 | 21.19 | 21.19 | 21.19 | 21.19 | 40 | -0.07(-0.33%) |
Apr 26, 2012 | 21.82 | 21.82 | 21.19 | 21.26 | 173 | -0.69(-3.15%) |
Apr 23, 2012 | 21.96 | 21.96 | 21.96 | 21.96 | 28 | +0.07(+0.32%) |
Apr 20, 2012 | 21.89 | 21.89 | 21.89 | 21.89 | 28 | -0.28(-1.25%) |
Apr 19, 2012 | 22.16 | 22.16 | 20.85 | 22.16 | 317 | -0.55(-2.44%) |
Apr 17, 2012 | 22.72 | 22.72 | 22.72 | 22.72 | 14 | +0.82(+3.75%) |
Apr 16, 2012 | 22.23 | 22.23 | 21.89 | 21.90 | 122 | -0.48(-2.13%) |
Apr 11, 2012 | 22.23 | 22.37 | 22.37 | 22.37 | 72 | +0.55(+2.54%) |
Apr 10, 2012 | 22.23 | 22.23 | 21.82 | 21.82 | 35 | +0.07(+0.32%) |
Apr 09, 2012 | 21.75 | 21.75 | 21.75 | 21.75 | 14 | -0.28(-1.26%) |
Apr 05, 2012 | 21.96 | 22.02 | 21.96 | 22.02 | 129 | -1.04(-4.50%) |
Apr 04, 2012 | 22.16 | 24.24 | 22.16 | 23.06 | 86 | +1.45(+6.73%) |
Apr 03, 2012 | 21.54 | 21.61 | 21.54 | 21.61 | 43 | -0.44(-2.01%) |
Apr 02, 2012 | 21.82 | 22.51 | 21.82 | 22.05 | 238 | +0.24(+1.08%) |
Mar 30, 2012 | 22.44 | 23.20 | 21.82 | 21.82 | 362 | +0.14(+0.64%) |
Mar 29, 2012 | 21.68 | 21.68 | 21.68 | 21.68 | 36 | +0.07(+0.32%) |
Mar 28, 2012 | 22.37 | 22.37 | 21.61 | 21.61 | 433 | -0.76(-3.41%) |
Mar 26, 2012 | 23.20 | 22.37 | 22.37 | 22.37 | 259 | -0.07(-0.31%) |
Mar 23, 2012 | 22.44 | 22.51 | 22.37 | 22.44 | 499 | +0.07(+0.31%) |
Mar 22, 2012 | 22.44 | 22.44 | 22.37 | 22.37 | 134 | -0.28(-1.22%) |
Mar 21, 2012 | 22.58 | 22.65 | 22.37 | 22.65 | 380 | +0.76(+3.48%) |
Mar 20, 2012 | 20.43 | 22.02 | 20.43 | 21.89 | 280 | -0.28(-1.25%) |
Mar 19, 2012 | 20.36 | 22.16 | 20.36 | 22.16 | 202 | +1.11(+5.26%) |
Mar 16, 2012 | 21.05 | 21.05 | 21.05 | 21.05 | 28 | +0.14(+0.66%) |
Mar 15, 2012 | 20.43 | 22.16 | 20.43 | 20.92 | 196 | +0.00(+0.00%) |
Mar 14, 2012 | 22.51 | 22.79 | 20.36 | 20.92 | 889 | -0.55(-2.58%) |
Mar 13, 2012 | 22.58 | 22.65 | 20.71 | 21.47 | 864 | -1.04(-4.62%) |
Mar 12, 2012 | 22.02 | 22.51 | 22.02 | 22.51 | 166 | +0.48(+2.20%) |
Mar 09, 2012 | 20.78 | 22.02 | 20.65 | 22.02 | 507 | +0.42(+1.92%) |
Mar 07, 2012 | 21.75 | 21.61 | 21.61 | 21.61 | 389 | +0.42(+1.96%) |
Mar 06, 2012 | 21.54 | 21.61 | 20.36 | 21.19 | 938 | -0.35(-1.61%) |
Mar 05, 2012 | 22.23 | 22.23 | 21.44 | 21.54 | 606 | +0.07(+0.32%) |
Mar 02, 2012 | 21.33 | 21.47 | 21.33 | 21.47 | 43 | +0.00(+0.00%) |