Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 23.18 | 23.18 | 21.30 | 21.30 | 3,900 | -1.67(-7.27%) |
Feb 28, 2012 | 22.96 | 23.01 | 22.85 | 22.97 | 15,784 | +0.80(+3.61%) |
Feb 27, 2012 | 22.55 | 22.80 | 22.08 | 22.17 | 1,700 | -0.42(-1.86%) |
Feb 24, 2012 | 22.84 | 22.84 | 22.59 | 22.59 | 720 | -0.29(-1.27%) |
Feb 23, 2012 | 22.54 | 22.88 | 22.49 | 22.88 | 4,600 | +0.53(+2.37%) |
Feb 22, 2012 | 22.69 | 22.69 | 22.35 | 22.35 | 300 | -0.02(-0.07%) |
Feb 21, 2012 | 22.42 | 22.42 | 22.32 | 22.37 | 1,425 | -0.09(-0.42%) |
Feb 17, 2012 | 22.32 | 22.64 | 22.32 | 22.46 | 480 | +0.14(+0.63%) |
Feb 16, 2012 | 22.57 | 22.57 | 22.32 | 22.32 | 605 | -0.04(-0.18%) |
Feb 15, 2012 | 22.42 | 22.42 | 22.30 | 22.36 | 1,700 | +0.09(+0.40%) |
Feb 14, 2012 | 22.28 | 22.36 | 22.27 | 22.27 | 10,978 | +0.07(+0.32%) |
Feb 13, 2012 | 21.96 | 22.20 | 21.96 | 22.20 | 1,950 | +0.12(+0.54%) |
Feb 10, 2012 | 22.08 | 22.08 | 22.08 | 22.08 | 100 | +0.00(+0.00%) |
Feb 09, 2012 | 22.08 | 22.20 | 22.08 | 22.08 | 7,300 | +0.06(+0.27%) |
Feb 08, 2012 | 21.95 | 22.02 | 21.93 | 22.02 | 13,858 | +0.12(+0.55%) |
Feb 07, 2012 | 21.99 | 21.99 | 21.39 | 21.90 | 4,700 | -0.17(-0.77%) |
Feb 06, 2012 | 22.05 | 22.07 | 22.00 | 22.07 | 2,350 | +0.03(+0.14%) |
Feb 03, 2012 | 21.81 | 22.04 | 21.81 | 22.04 | 650 | +0.64(+2.99%) |
Jan 31, 2012 | 21.40 | 21.40 | 21.40 | 21.40 | 100 | +0.30(+1.42%) |
Jan 30, 2012 | 21.65 | 21.66 | 21.10 | 21.10 | 10,500 | -0.65(-2.99%) |
Jan 26, 2012 | 21.75 | 21.75 | 21.75 | 21.75 | 0 | -0.08(-0.37%) |
Jan 25, 2012 | 21.68 | 21.83 | 21.68 | 21.83 | 5,874 | +0.49(+2.30%) |
Jan 20, 2012 | 21.34 | 21.34 | 21.34 | 21.34 | 200 | -0.04(-0.17%) |
Jan 19, 2012 | 21.38 | 21.38 | 21.38 | 21.38 | 1,000 | +0.22(+1.02%) |
Jan 18, 2012 | 21.11 | 21.16 | 21.11 | 21.16 | 1,940 | -0.04(-0.19%) |
Jan 17, 2012 | 21.21 | 21.21 | 21.20 | 21.20 | 1,775 | +0.04(+0.19%) |
Jan 13, 2012 | 21.16 | 21.16 | 21.16 | 21.16 | 1,100 | -0.13(-0.61%) |
Jan 12, 2012 | 20.85 | 21.29 | 20.85 | 21.29 | 1,850 | -0.44(-2.00%) |
Jan 11, 2012 | 21.83 | 21.85 | 21.70 | 21.73 | 2,450 | -0.35(-1.57%) |
Jan 10, 2012 | 22.00 | 22.07 | 22.00 | 22.07 | 500 | -0.07(-0.31%) |
Jan 09, 2012 | 21.93 | 22.14 | 21.74 | 22.14 | 1,000 | +0.64(+2.97%) |
Jan 06, 2012 | 22.13 | 22.13 | 21.49 | 21.50 | 1,300 | -0.35(-1.59%) |
Jan 05, 2012 | 21.77 | 21.91 | 21.77 | 21.85 | 1,800 | -0.31(-1.40%) |
Jan 04, 2012 | 22.10 | 22.19 | 22.10 | 22.16 | 851 | +0.10(+0.45%) |
Dec 30, 2011 | 21.88 | 22.06 | 21.81 | 22.06 | 1,153 | +0.25(+1.15%) |
Dec 29, 2011 | 21.79 | 21.81 | 21.67 | 21.81 | 1,605 | +0.08(+0.37%) |
Dec 28, 2011 | 22.03 | 22.03 | 21.73 | 21.73 | 707 | -0.19(-0.87%) |
Dec 27, 2011 | 21.41 | 21.92 | 21.41 | 21.92 | 7,760 | +0.60(+2.81%) |
Dec 23, 2011 | 21.28 | 21.32 | 21.28 | 21.32 | 250 | -0.01(-0.05%) |
Dec 21, 2011 | 21.05 | 21.33 | 21.05 | 21.33 | 1,100 | +0.51(+2.46%) |
Dec 19, 2011 | 20.82 | 20.82 | 20.82 | 20.82 | 0 | +0.04(+0.18%) |
Dec 16, 2011 | 20.78 | 20.78 | 20.78 | 20.78 | 200 | +0.13(+0.63%) |
Dec 13, 2011 | 20.65 | 20.65 | 20.65 | 20.65 | 0 | +0.23(+1.13%) |
Dec 09, 2011 | 20.42 | 20.42 | 20.42 | 20.42 | 0 | -0.46(-2.18%) |
Dec 08, 2011 | 21.00 | 21.00 | 20.88 | 20.88 | 200 | +0.05(+0.22%) |
Dec 07, 2011 | 20.92 | 20.92 | 20.83 | 20.83 | 2,376 | -0.14(-0.67%) |
Dec 02, 2011 | 20.97 | 20.97 | 20.97 | 20.97 | 400 | +0.22(+1.06%) |
Dec 01, 2011 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | -0.09(-0.43%) |
Nov 30, 2011 | 21.14 | 21.14 | 20.84 | 20.84 | 2,150 | +0.12(+0.58%) |
Nov 29, 2011 | 20.72 | 20.72 | 20.72 | 20.72 | 300 | -0.15(-0.72%) |
Nov 28, 2011 | 20.61 | 20.87 | 20.61 | 20.87 | 300 | +0.34(+1.68%) |
Nov 25, 2011 | 20.50 | 20.53 | 20.50 | 20.53 | 200 | -0.14(-0.69%) |
Nov 23, 2011 | 20.82 | 20.89 | 20.67 | 20.67 | 500 | -0.58(-2.73%) |
Nov 22, 2011 | 21.25 | 21.25 | 21.25 | 21.25 | 300 | +0.08(+0.39%) |
Nov 21, 2011 | 21.12 | 21.17 | 21.12 | 21.17 | 1,400 | -0.43(-1.99%) |
Nov 17, 2011 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | -0.32(-1.46%) |
Nov 16, 2011 | 22.23 | 22.23 | 21.92 | 21.92 | 300 | -0.01(-0.05%) |
Nov 15, 2011 | 21.93 | 21.93 | 21.93 | 21.93 | 100 | +0.22(+1.01%) |
Nov 14, 2011 | 21.80 | 21.80 | 21.71 | 21.71 | 1,200 | +0.12(+0.56%) |
Nov 10, 2011 | 21.74 | 21.59 | 21.59 | 21.59 | 1,600 | -0.37(-1.68%) |
Nov 09, 2011 | 22.20 | 22.25 | 21.88 | 21.96 | 2,420 | -0.31(-1.39%) |
Nov 08, 2011 | 22.29 | 22.29 | 22.27 | 22.27 | 400 | +0.02(+0.08%) |
Nov 07, 2011 | 22.50 | 22.50 | 22.15 | 22.25 | 1,750 | -0.27(-1.20%) |
Nov 04, 2011 | 22.74 | 22.74 | 22.50 | 22.52 | 998 | -0.25(-1.10%) |
Nov 03, 2011 | 22.64 | 22.77 | 22.57 | 22.77 | 842 | +0.56(+2.52%) |
Nov 01, 2011 | 21.96 | 22.21 | 22.21 | 22.21 | 2,400 | +0.00(+0.00%) |
Oct 31, 2011 | 22.33 | 22.33 | 22.21 | 22.21 | 600 | -0.40(-1.77%) |
Oct 28, 2011 | 22.99 | 22.99 | 22.61 | 22.61 | 1,956 | -0.47(-2.04%) |
Oct 27, 2011 | 22.72 | 23.08 | 22.69 | 23.08 | 1,505 | +0.61(+2.70%) |
Oct 26, 2011 | 22.51 | 22.51 | 22.48 | 22.48 | 500 | -0.22(-0.99%) |
Oct 25, 2011 | 22.72 | 22.80 | 22.61 | 22.70 | 3,300 | +0.11(+0.49%) |
Oct 24, 2011 | 22.85 | 22.85 | 22.59 | 22.59 | 1,600 | +0.01(+0.04%) |
Oct 21, 2011 | 22.84 | 22.84 | 22.58 | 22.58 | 1,500 | +0.28(+1.26%) |
Oct 20, 2011 | 22.70 | 22.70 | 22.12 | 22.30 | 8,568 | -0.22(-0.98%) |
Oct 19, 2011 | 23.04 | 23.04 | 22.52 | 22.52 | 4,100 | -0.28(-1.23%) |
Oct 18, 2011 | 22.77 | 22.90 | 22.77 | 22.80 | 1,700 | -0.20(-0.87%) |
Oct 17, 2011 | 22.80 | 23.24 | 22.80 | 23.00 | 1,950 | -0.28(-1.20%) |
Oct 14, 2011 | 24.40 | 24.40 | 23.14 | 23.28 | 3,800 | +0.33(+1.44%) |
Oct 13, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 500 | +0.12(+0.53%) |
Oct 12, 2011 | 22.73 | 22.84 | 22.73 | 22.83 | 2,264 | +0.91(+4.15%) |
Oct 10, 2011 | 22.18 | 21.92 | 21.92 | 21.92 | 2,200 | +0.19(+0.87%) |
Oct 07, 2011 | 21.72 | 21.73 | 21.72 | 21.73 | 1,100 | +0.14(+0.65%) |
Oct 06, 2011 | 22.09 | 22.09 | 21.59 | 21.59 | 200 | -0.07(-0.32%) |
Oct 05, 2011 | 21.69 | 21.69 | 21.66 | 21.66 | 1,000 | -0.03(-0.13%) |
Oct 04, 2011 | 21.96 | 21.97 | 21.69 | 21.69 | 1,900 | -0.03(-0.15%) |
Oct 03, 2011 | 22.01 | 22.01 | 21.72 | 21.72 | 1,600 | -0.41(-1.85%) |
Sep 30, 2011 | 22.60 | 22.60 | 22.13 | 22.13 | 600 | -0.78(-3.40%) |
Sep 29, 2011 | 22.83 | 22.91 | 22.83 | 22.91 | 1,600 | +0.20(+0.88%) |
Sep 28, 2011 | 23.26 | 23.26 | 22.71 | 22.71 | 2,200 | -0.68(-2.91%) |
Sep 27, 2011 | 23.48 | 23.48 | 23.39 | 23.39 | 300 | -0.07(-0.30%) |
Sep 26, 2011 | 23.32 | 23.46 | 23.26 | 23.46 | 950 | +0.46(+2.00%) |
Sep 23, 2011 | 24.43 | 24.43 | 23.00 | 23.00 | 300 | -1.00(-4.17%) |
Sep 22, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -0.34(-1.40%) |
Sep 21, 2011 | 24.96 | 25.11 | 24.34 | 24.34 | 4,365 | -0.74(-2.95%) |
Sep 20, 2011 | 24.99 | 25.08 | 24.66 | 25.08 | 1,200 | +0.53(+2.16%) |