Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 16.99 | 17.78 | 16.99 | 17.78 | 1,175 | +0.50(+2.89%) |
May 30, 2012 | 17.62 | 17.62 | 17.28 | 17.28 | 5,708 | -0.22(-1.26%) |
May 29, 2012 | 17.56 | 17.60 | 17.22 | 17.50 | 14,946 | +0.33(+1.92%) |
May 25, 2012 | 17.31 | 17.31 | 17.17 | 17.17 | 2,100 | -0.15(-0.87%) |
May 24, 2012 | 17.56 | 17.88 | 17.32 | 17.32 | 2,100 | -0.28(-1.59%) |
May 22, 2012 | 17.87 | 17.60 | 17.60 | 17.60 | 29,700 | -0.99(-5.33%) |
May 21, 2012 | 18.22 | 18.59 | 18.07 | 18.59 | 2,190 | +0.82(+4.61%) |
May 18, 2012 | 17.76 | 17.77 | 17.76 | 17.77 | 300 | +0.18(+1.02%) |
May 17, 2012 | 17.59 | 17.59 | 17.59 | 17.59 | 100 | +0.28(+1.62%) |
May 16, 2012 | 16.93 | 17.31 | 16.93 | 17.31 | 1,600 | +0.14(+0.81%) |
May 15, 2012 | 17.70 | 17.70 | 17.17 | 17.17 | 600 | -0.04(-0.23%) |
May 14, 2012 | 17.24 | 17.31 | 17.19 | 17.21 | 2,202 | -0.13(-0.75%) |
May 11, 2012 | 17.36 | 17.36 | 17.20 | 17.34 | 2,400 | -0.56(-3.13%) |
May 10, 2012 | 18.52 | 18.52 | 17.90 | 17.90 | 2,900 | +0.45(+2.58%) |
May 09, 2012 | 17.49 | 17.49 | 17.45 | 17.45 | 1,600 | -0.42(-2.35%) |
May 08, 2012 | 17.87 | 17.89 | 17.87 | 17.87 | 300 | -0.29(-1.60%) |
May 04, 2012 | 18.00 | 18.16 | 18.16 | 18.16 | 200 | +0.29(+1.62%) |
May 03, 2012 | 18.57 | 18.57 | 17.73 | 17.87 | 2,663 | +0.15(+0.85%) |
May 02, 2012 | 17.96 | 17.96 | 17.72 | 17.72 | 1,300 | -0.46(-2.53%) |
May 01, 2012 | 18.91 | 18.91 | 17.63 | 18.18 | 1,025 | -0.11(-0.60%) |
Apr 30, 2012 | 18.17 | 18.29 | 18.09 | 18.29 | 13,495 | -0.29(-1.56%) |
Apr 26, 2012 | 19.35 | 18.58 | 18.58 | 18.58 | 200 | +0.17(+0.92%) |
Apr 25, 2012 | 17.89 | 18.41 | 17.89 | 18.41 | 2,425 | +0.11(+0.60%) |
Apr 24, 2012 | 18.30 | 18.30 | 18.30 | 18.30 | 400 | +0.20(+1.10%) |
Apr 23, 2012 | 18.03 | 18.10 | 18.03 | 18.10 | 500 | -0.04(-0.22%) |
Apr 20, 2012 | 17.93 | 18.14 | 17.92 | 18.14 | 673 | -0.11(-0.60%) |
Apr 19, 2012 | 18.10 | 18.71 | 18.10 | 18.25 | 500 | -0.17(-0.92%) |
Apr 17, 2012 | 18.46 | 18.42 | 18.42 | 18.42 | 3,000 | -0.11(-0.59%) |
Apr 16, 2012 | 19.24 | 19.24 | 18.51 | 18.53 | 900 | -0.52(-2.73%) |
Apr 12, 2012 | 18.79 | 19.05 | 19.05 | 19.05 | 400 | +0.38(+2.04%) |
Apr 11, 2012 | 18.75 | 18.80 | 18.65 | 18.67 | 2,500 | -0.35(-1.84%) |
Apr 10, 2012 | 18.97 | 19.02 | 18.68 | 19.02 | 3,173 | -0.15(-0.78%) |
Apr 09, 2012 | 18.98 | 19.17 | 18.98 | 19.17 | 397 | -0.34(-1.74%) |
Apr 03, 2012 | 18.98 | 19.51 | 19.51 | 19.51 | 1,500 | -0.06(-0.31%) |
Apr 02, 2012 | 18.57 | 20.20 | 18.57 | 19.57 | 7,355 | +0.80(+4.26%) |
Mar 30, 2012 | 18.50 | 18.77 | 18.50 | 18.77 | 1,800 | +0.21(+1.13%) |
Mar 29, 2012 | 18.58 | 18.60 | 18.56 | 18.56 | 400 | +0.00(+0.00%) |
Mar 28, 2012 | 19.32 | 19.32 | 18.56 | 18.56 | 2,440 | -0.44(-2.32%) |
Mar 27, 2012 | 19.44 | 19.44 | 19.00 | 19.00 | 600 | +0.17(+0.90%) |
Mar 26, 2012 | 19.01 | 19.34 | 18.78 | 18.83 | 1,671 | -0.40(-2.05%) |
Mar 23, 2012 | 19.50 | 20.00 | 19.21 | 19.23 | 3,498 | +0.04(+0.18%) |
Mar 21, 2012 | 19.23 | 19.19 | 19.19 | 19.19 | 4,000 | -0.26(-1.34%) |
Mar 20, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 250 | +0.04(+0.21%) |
Mar 19, 2012 | 19.43 | 19.44 | 19.41 | 19.41 | 3,700 | -0.01(-0.05%) |
Mar 16, 2012 | 19.52 | 19.59 | 19.39 | 19.42 | 3,190 | -0.14(-0.72%) |
Mar 15, 2012 | 19.11 | 19.95 | 19.11 | 19.56 | 397 | +0.06(+0.31%) |
Mar 14, 2012 | 19.07 | 19.50 | 19.07 | 19.50 | 1,600 | +0.15(+0.78%) |
Mar 13, 2012 | 19.10 | 19.35 | 19.03 | 19.35 | 1,550 | +0.25(+1.31%) |
Mar 12, 2012 | 19.10 | 19.10 | 19.10 | 19.10 | 300 | +0.12(+0.61%) |
Mar 09, 2012 | 19.25 | 19.25 | 18.90 | 18.98 | 1,875 | -0.03(-0.13%) |
Mar 08, 2012 | 18.79 | 19.22 | 18.79 | 19.01 | 11,812 | -0.50(-2.56%) |
Mar 07, 2012 | 19.40 | 19.51 | 19.14 | 19.51 | 1,683 | -0.17(-0.86%) |
Mar 06, 2012 | 19.68 | 19.68 | 19.68 | 19.68 | 600 | +0.16(+0.82%) |
Mar 05, 2012 | 19.28 | 19.52 | 19.28 | 19.52 | 300 | -0.21(-1.06%) |
Mar 02, 2012 | 19.19 | 19.76 | 19.19 | 19.73 | 3,100 | +0.26(+1.34%) |