Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 19.28 | 19.28 | 19.28 | 19.28 | 250 | +0.02(+0.10%) |
Mar 29, 2012 | 19.26 | 19.26 | 19.26 | 19.26 | 2,000 | -0.07(-0.36%) |
Mar 28, 2012 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
Mar 27, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 537 | -0.05(-0.26%) |
Mar 26, 2012 | 19.37 | 19.38 | 19.37 | 19.38 | 19,930 | +0.04(+0.21%) |
Mar 23, 2012 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) | |
Mar 22, 2012 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) | |
Mar 21, 2012 | 19.34 | 19.34 | 19.34 | 19.34 | 1,815 | -0.05(-0.26%) |
Mar 20, 2012 | 19.48 | 19.48 | 19.39 | 19.39 | 3,400 | -0.08(-0.41%) |
Mar 19, 2012 | 19.44 | 19.47 | 19.44 | 19.47 | 23,400 | +0.00(+0.00%) |
Mar 16, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 500 | -0.03(-0.15%) |
Mar 15, 2012 | 19.52 | 19.52 | 19.50 | 19.50 | 12,150 | -0.03(-0.15%) |
Mar 14, 2012 | 19.58 | 19.58 | 19.53 | 19.53 | 10,000 | -0.06(-0.31%) |
Mar 13, 2012 | 19.59 | 19.59 | 19.59 | 19.59 | 630 | +0.04(+0.20%) |
Mar 12, 2012 | 19.55 | 19.55 | 19.55 | 19.55 | 590 | +0.03(+0.15%) |
Mar 09, 2012 | 19.52 | 19.52 | 19.52 | 0 | +0.00(+0.00%) | |
Mar 08, 2012 | 19.54 | 19.54 | 19.52 | 19.52 | 12,850 | +0.08(+0.41%) |
Mar 07, 2012 | 19.54 | 19.54 | 19.44 | 19.44 | 562 | -0.10(-0.51%) |
Mar 06, 2012 | 19.54 | 19.54 | 19.54 | 19.54 | 300 | -0.02(-0.10%) |
Mar 05, 2012 | 19.58 | 19.58 | 19.55 | 19.56 | 24,010 | +0.00(+0.00%) |
Mar 02, 2012 | 19.57 | 19.57 | 19.50 | 19.56 | 12,063 | +0.03(+0.15%) |
Mar 01, 2012 | 19.52 | 19.53 | 19.51 | 19.53 | 5,400 | +0.06(+0.31%) |
Feb 29, 2012 | 19.48 | 19.48 | 19.44 | 19.47 | 44,136 | +0.02(+0.10%) |
Feb 28, 2012 | 19.45 | 19.45 | 19.45 | 19.45 | 180 | +0.03(+0.15%) |
Feb 27, 2012 | 19.42 | 19.42 | 19.42 | 19.42 | 29,400 | -0.05(-0.26%) |
Feb 24, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) |
Feb 23, 2012 | 19.47 | 19.47 | 19.47 | 19.47 | 900 | +0.06(+0.31%) |
Feb 22, 2012 | 19.41 | 19.41 | 19.41 | 19.41 | 335 | +0.03(+0.15%) |
Feb 21, 2012 | 19.38 | 19.38 | 19.38 | 35 | +0.00(+0.00%) | |
Feb 17, 2012 | 19.38 | 19.38 | 19.38 | 0 | -0.06(-0.31%) | |
Feb 16, 2012 | 19.44 | 19.44 | 19.44 | 74 | +0.00(+0.00%) | |
Feb 15, 2012 | 19.48 | 19.48 | 19.44 | 19.44 | 14,150 | -0.13(-0.66%) |
Feb 14, 2012 | 19.62 | 19.62 | 19.57 | 19.57 | 700 | -0.03(-0.15%) |
Feb 13, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 600 | -0.03(-0.15%) |
Feb 10, 2012 | 19.63 | 19.63 | 19.63 | 19.63 | 507 | -0.13(-0.66%) |
Feb 09, 2012 | 19.76 | 19.76 | 19.76 | 19.76 | 11,450 | +0.01(+0.05%) |
Feb 08, 2012 | 19.75 | 19.75 | 19.75 | 19.75 | 500 | +0.01(+0.05%) |
Feb 07, 2012 | 19.74 | 19.74 | 19.74 | 46 | +0.00(+0.00%) | |
Feb 06, 2012 | 19.77 | 19.77 | 19.74 | 19.74 | 1,920 | -0.03(-0.15%) |
Feb 03, 2012 | 19.76 | 19.77 | 19.74 | 19.77 | 1,775 | +0.19(+0.97%) |
Feb 02, 2012 | 19.58 | 19.58 | 19.58 | 19.58 | 277 | -0.04(-0.20%) |
Feb 01, 2012 | 19.62 | 19.62 | 19.60 | 19.62 | 38,237 | +0.03(+0.15%) |
Jan 31, 2012 | 19.59 | 19.59 | 19.59 | 19.59 | 55 | +0.00(+0.00%) |
Jan 30, 2012 | 19.59 | 19.59 | 19.59 | 19.59 | 14,300 | +0.07(+0.36%) |
Jan 27, 2012 | 19.52 | 19.52 | 19.52 | 19.52 | 314 | -0.01(-0.05%) |
Jan 26, 2012 | 19.60 | 19.60 | 19.53 | 19.53 | 1,850 | -0.16(-0.81%) |
Jan 25, 2012 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) | |
Jan 24, 2012 | 19.65 | 19.69 | 19.65 | 19.69 | 1,150 | +0.05(+0.25%) |
Jan 23, 2012 | 19.69 | 19.69 | 19.64 | 19.64 | 14,900 | -0.01(-0.05%) |
Jan 20, 2012 | 19.65 | 19.65 | 19.65 | 0 | +0.00(+0.00%) | |
Jan 19, 2012 | 19.65 | 19.65 | 19.65 | 19.65 | 245 | +0.00(+0.00%) |
Jan 18, 2012 | 19.72 | 19.72 | 19.65 | 19.65 | 2,970 | -0.01(-0.05%) |
Jan 17, 2012 | 19.47 | 19.92 | 19.47 | 19.66 | 1,050 | +0.06(+0.31%) |
Jan 16, 2012 | 19.65 | 19.65 | 19.60 | 19.60 | 1,600 | -0.15(-0.76%) |
Jan 13, 2012 | 19.75 | 19.75 | 19.75 | 40 | +0.00(+0.00%) | |
Jan 12, 2012 | 19.75 | 19.75 | 19.75 | 19.75 | 100 | -0.03(-0.15%) |
Jan 11, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 25,300 | +0.14(+0.71%) |
Jan 10, 2012 | 19.64 | 19.64 | 19.64 | 19.64 | 9,900 | +0.01(+0.05%) |
Jan 09, 2012 | 19.63 | 19.63 | 19.63 | 19.63 | 800 | +0.06(+0.31%) |
Jan 06, 2012 | 19.57 | 19.57 | 19.57 | 19.57 | 5,400 | +0.10(+0.51%) |
Jan 05, 2012 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
Jan 04, 2012 | 19.34 | 19.47 | 19.34 | 19.47 | 18,247 | +0.17(+0.88%) |
Dec 30, 2011 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
Dec 29, 2011 | 19.30 | 19.30 | 19.30 | 19.30 | 3,152 | -0.09(-0.46%) |
Dec 28, 2011 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
Dec 23, 2011 | 19.42 | 19.39 | 19.39 | 19.39 | 20,425 | +0.04(+0.21%) |
Dec 21, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 5,800 | +0.02(+0.10%) |
Dec 20, 2011 | 19.33 | 19.33 | 19.33 | 19.33 | 1,815 | -0.01(-0.05%) |
Dec 19, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Dec 16, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Dec 15, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Dec 14, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Dec 13, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Dec 12, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) |
Dec 09, 2011 | 19.34 | 19.34 | 19.34 | 0 | +0.00(+0.00%) | |
Dec 08, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 27,900 | +0.02(+0.10%) |
Dec 07, 2011 | 19.27 | 19.32 | 19.27 | 19.32 | 8,700 | +0.00(+0.00%) |
Dec 06, 2011 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) | |
Dec 05, 2011 | 19.32 | 19.32 | 19.32 | 0 | +0.00(+0.00%) | |
Dec 02, 2011 | 19.32 | 19.32 | 19.32 | 19.32 | 31,509 | +0.02(+0.10%) |
Dec 01, 2011 | 19.27 | 19.30 | 19.27 | 19.30 | 6,400 | -0.05(-0.26%) |
Nov 30, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 16,600 | +0.08(+0.42%) |
Nov 29, 2011 | 19.32 | 19.32 | 19.27 | 19.27 | 4,449 | +0.12(+0.63%) |
Nov 28, 2011 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) | |
Nov 25, 2011 | 19.15 | 19.15 | 19.15 | 19.15 | 2,032 | -0.20(-1.03%) |
Nov 24, 2011 | 19.27 | 19.35 | 19.27 | 19.35 | 41,560 | -0.03(-0.15%) |
Nov 23, 2011 | 19.40 | 19.40 | 19.38 | 19.38 | 1,000 | -0.02(-0.10%) |
Nov 22, 2011 | 19.40 | 19.40 | 19.33 | 19.40 | 5,000 | +0.07(+0.36%) |
Nov 21, 2011 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
Nov 18, 2011 | 19.33 | 19.33 | 19.33 | 19.33 | 6,500 | -0.09(-0.46%) |
Nov 17, 2011 | 19.38 | 19.42 | 19.38 | 19.42 | 9,660 | +0.09(+0.47%) |
Nov 16, 2011 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
Nov 15, 2011 | 19.38 | 19.38 | 19.33 | 19.33 | 2,500 | -0.02(-0.10%) |
Nov 14, 2011 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Nov 11, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 6,500 | +0.00(+0.00%) |
Nov 10, 2011 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
Nov 09, 2011 | 19.35 | 19.35 | 19.35 | 19.35 | 9,400 | +0.00(+0.00%) |
Nov 08, 2011 | 19.37 | 19.37 | 19.35 | 19.35 | 600 | +0.01(+0.05%) |
Nov 07, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 11,378 | +0.04(+0.21%) |
Nov 04, 2011 | 19.34 | 19.34 | 19.30 | 19.30 | 60,700 | -0.05(-0.26%) |
Nov 03, 2011 | 19.34 | 19.35 | 19.34 | 19.35 | 1,772 | +0.08(+0.42%) |
Nov 02, 2011 | 19.27 | 19.27 | 19.27 | 0 | +0.00(+0.00%) | |
Nov 01, 2011 | 19.27 | 19.27 | 19.27 | 19.27 | 25,176 | -0.02(-0.10%) |
Oct 31, 2011 | 19.29 | 19.29 | 19.29 | 19.29 | 30,150 | +0.02(+0.10%) |
Oct 28, 2011 | 19.26 | 19.27 | 19.26 | 19.27 | 20,850 | +0.01(+0.05%) |
Oct 27, 2011 | 19.26 | 19.26 | 19.26 | 19.26 | 150 | +0.02(+0.10%) |
Oct 26, 2011 | 19.24 | 19.24 | 19.24 | 19.24 | 250 | -0.08(-0.41%) |
Oct 25, 2011 | 19.35 | 19.35 | 19.32 | 19.32 | 8,128 | +0.11(+0.57%) |
Oct 24, 2011 | 19.21 | 19.21 | 19.21 | 0 | +0.00(+0.00%) | |
Oct 21, 2011 | 19.21 | 19.21 | 19.21 | 19.21 | 6,500 | -0.07(-0.36%) |
Oct 20, 2011 | 19.32 | 19.32 | 19.28 | 19.28 | 19,800 | +0.01(+0.05%) |
Oct 19, 2011 | 19.27 | 19.27 | 19.27 | 19.27 | 990 | +0.00(+0.00%) |
Oct 18, 2011 | 19.31 | 19.31 | 19.27 | 19.27 | 6,720 | +0.07(+0.36%) |
Oct 17, 2011 | 19.23 | 19.23 | 19.20 | 19.20 | 7,885 | -0.06(-0.31%) |
Oct 14, 2011 | 19.30 | 19.30 | 19.26 | 19.26 | 600 | +0.02(+0.10%) |
Oct 13, 2011 | 19.22 | 19.24 | 19.22 | 19.24 | 9,785 | +0.10(+0.52%) |
Oct 12, 2011 | 19.14 | 19.14 | 19.14 | 0 | +0.00(+0.00%) | |
Oct 11, 2011 | 19.14 | 19.14 | 19.14 | 19.14 | 500 | +0.06(+0.31%) |
Oct 07, 2011 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) | |
Oct 06, 2011 | 19.08 | 19.08 | 19.08 | 19.08 | 38,900 | +0.03(+0.16%) |
Oct 05, 2011 | 19.05 | 19.05 | 19.05 | 19.05 | 300 | -0.23(-1.19%) |
Oct 04, 2011 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) |
Oct 03, 2011 | 19.28 | 19.28 | 19.28 | 19.28 | 0 | +0.00(+0.00%) |
Sep 30, 2011 | 19.27 | 19.28 | 19.27 | 19.28 | 6,200 | -0.06(-0.31%) |
Sep 29, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 50 | +0.00(+0.00%) |
Sep 28, 2011 | 19.40 | 19.40 | 19.34 | 19.34 | 6,200 | -0.11(-0.57%) |
Sep 27, 2011 | 19.45 | 19.45 | 19.45 | 19.45 | 1,600 | -0.09(-0.46%) |
Sep 26, 2011 | 19.43 | 19.54 | 19.43 | 19.54 | 7,930 | +0.01(+0.05%) |
Sep 23, 2011 | 19.41 | 19.56 | 19.41 | 19.53 | 13,550 | +0.06(+0.31%) |
Sep 22, 2011 | 19.47 | 19.47 | 19.47 | 0 | +0.00(+0.00%) | |
Sep 21, 2011 | 19.47 | 19.47 | 19.47 | 19.47 | 10,000 | -0.20(-1.02%) |
Sep 20, 2011 | 19.67 | 19.67 | 19.67 | 19.67 | 26,700 | +0.32(+1.65%) |
Sep 19, 2011 | 18.79 | 19.35 | 18.79 | 19.35 | 37,100 | -0.38(-1.93%) |
Sep 16, 2011 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Sep 15, 2011 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Sep 14, 2011 | 19.73 | 19.73 | 19.73 | 19.73 | 20,500 | +0.00(+0.00%) |
Sep 13, 2011 | 19.73 | 19.73 | 19.73 | 19.73 | 0 | +0.00(+0.00%) |
Sep 12, 2011 | 19.73 | 19.73 | 19.73 | 19.73 | 2,630 | -0.13(-0.65%) |
Sep 09, 2011 | 19.86 | 19.86 | 19.86 | 19.86 | 106 | +0.03(+0.15%) |
Sep 08, 2011 | 19.83 | 19.83 | 19.83 | 19.83 | 335 | -0.01(-0.05%) |
Sep 07, 2011 | 19.84 | 19.84 | 19.84 | 19.84 | 6,700 | +0.07(+0.35%) |
Sep 06, 2011 | 19.78 | 19.78 | 19.77 | 19.77 | 1,310 | -0.05(-0.25%) |
Sep 02, 2011 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) | |
Sep 01, 2011 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) | |
Aug 31, 2011 | 19.82 | 19.82 | 19.82 | 19.82 | 19,700 | -0.03(-0.15%) |
Aug 30, 2011 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) | |
Aug 29, 2011 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) | |
Aug 26, 2011 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) | |
Aug 25, 2011 | 19.85 | 19.85 | 19.85 | 19.85 | 16,700 | -0.09(-0.45%) |
Aug 24, 2011 | 19.94 | 19.94 | 19.94 | 19.94 | 1,000 | +0.02(+0.10%) |
Aug 23, 2011 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
Aug 22, 2011 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
Aug 19, 2011 | 19.92 | 19.92 | 19.92 | 0 | +0.00(+0.00%) | |
Aug 18, 2011 | 19.80 | 19.92 | 19.80 | 19.92 | 400 | +0.10(+0.50%) |
Aug 17, 2011 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) | |
Aug 16, 2011 | 19.82 | 19.82 | 19.82 | 19.82 | 9,900 | +0.15(+0.76%) |
Aug 15, 2011 | 19.67 | 19.67 | 19.67 | 19.67 | 600 | +0.14(+0.72%) |
Aug 12, 2011 | 19.53 | 19.53 | 19.53 | 0 | +0.00(+0.00%) | |
Aug 11, 2011 | 19.53 | 19.53 | 19.53 | 19.53 | 1,800 | +0.08(+0.41%) |
Aug 10, 2011 | 19.57 | 19.57 | 19.45 | 19.45 | 4,100 | -0.28(-1.42%) |
Aug 09, 2011 | 19.82 | 19.82 | 19.54 | 19.73 | 16,700 | +0.04(+0.20%) |
Aug 08, 2011 | 19.70 | 19.70 | 19.68 | 19.69 | 3,300 | -0.15(-0.76%) |
Aug 05, 2011 | 19.90 | 19.98 | 19.84 | 19.84 | 42,047 | -0.14(-0.70%) |
Aug 04, 2011 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Aug 03, 2011 | 20.09 | 20.09 | 19.98 | 19.98 | 12,200 | -0.13(-0.65%) |
Aug 02, 2011 | 20.10 | 20.11 | 20.10 | 20.11 | 6,000 | +0.03(+0.15%) |
Jul 29, 2011 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) | |
Jul 28, 2011 | 20.08 | 20.08 | 20.08 | 0 | +0.00(+0.00%) | |
Jul 27, 2011 | 20.08 | 20.08 | 20.08 | 20.08 | 800 | -0.01(-0.05%) |
Jul 26, 2011 | 20.11 | 20.11 | 20.09 | 20.09 | 1,034 | -0.05(-0.25%) |
Jul 25, 2011 | 20.14 | 20.14 | 20.14 | 20.14 | 3,800 | +0.07(+0.35%) |
Jul 22, 2011 | 20.07 | 20.07 | 20.07 | 20.07 | 100,000 | +0.07(+0.35%) |
Jul 21, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Jul 20, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 500 | -0.05(-0.25%) |
Jul 19, 2011 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
Jul 18, 2011 | 19.85 | 20.05 | 19.85 | 20.05 | 565 | -0.15(-0.74%) |
Jul 15, 2011 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Jul 14, 2011 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Jul 13, 2011 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Jul 12, 2011 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Jul 11, 2011 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Jul 08, 2011 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Jul 07, 2011 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Jul 06, 2011 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Jul 05, 2011 | 20.20 | 20.20 | 20.20 | 0 | +0.00(+0.00%) | |
Jul 04, 2011 | 20.20 | 20.20 | 20.20 | 20.20 | 100 | +0.25(+1.25%) |
Jun 30, 2011 | 19.95 | 19.95 | 19.95 | 19.95 | 465 | -0.10(-0.50%) |
Jun 29, 2011 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
Jun 28, 2011 | 20.05 | 20.05 | 20.05 | 0 | +0.00(+0.00%) | |
Jun 27, 2011 | 20.05 | 20.05 | 20.05 | 20.05 | 550 | +0.00(+0.00%) |
Jun 24, 2011 | 0 | +0.00(+0.00%) | ||||
Jun 23, 2011 | 0 | +0.00(+0.00%) | ||||
Jun 22, 2011 | 0 | +0.00(+0.00%) | ||||
Jun 21, 2011 | 0 | +0.00(+0.00%) | ||||
Jun 20, 2011 | 0 | +0.00(+0.00%) | ||||
Jun 17, 2011 | 0 | +0.00(+0.00%) |