Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 18, 2011 | 19.67 | 19.68 | 19.68 | 19.68 | 2,400 | -0.04(-0.20%) |
Nov 17, 2011 | 19.64 | 19.72 | 19.64 | 19.72 | 300 | +0.11(+0.56%) |
Nov 14, 2011 | 19.61 | 19.61 | 19.61 | 19.61 | 1,000 | -0.35(-1.75%) |
Nov 11, 2011 | 19.96 | 19.96 | 19.96 | 19.96 | 300 | -0.29(-1.43%) |
Nov 10, 2011 | 20.28 | 20.28 | 20.22 | 20.25 | 12,228 | -0.75(-3.57%) |
Nov 09, 2011 | 21.00 | 21.00 | 21.00 | 21.00 | 500 | -1.93(-8.42%) |
Nov 08, 2011 | 24.59 | 24.97 | 22.93 | 22.93 | 700 | +0.55(+2.46%) |
Nov 01, 2011 | 19.35 | 22.38 | 22.38 | 22.38 | 2,100 | -0.44(-1.93%) |
Oct 28, 2011 | 22.82 | 22.82 | 22.82 | 22.82 | 400 | +2.51(+12.36%) |
Oct 26, 2011 | 20.32 | 20.31 | 20.31 | 20.31 | 800 | -0.01(-0.05%) |
Oct 21, 2011 | 20.30 | 20.32 | 20.32 | 20.32 | 700 | -0.37(-1.79%) |
Oct 20, 2011 | 20.55 | 20.69 | 20.55 | 20.69 | 900 | +0.06(+0.29%) |
Oct 19, 2011 | 20.63 | 20.63 | 20.63 | 20.63 | 1,000 | -0.18(-0.87%) |
Oct 18, 2011 | 20.80 | 20.81 | 20.50 | 20.81 | 4,200 | -0.06(-0.29%) |
Oct 14, 2011 | 20.87 | 20.87 | 20.87 | 20.87 | 700 | -0.38(-1.79%) |
Oct 12, 2011 | 21.23 | 21.25 | 21.25 | 21.25 | 1,100 | -0.03(-0.14%) |
Oct 11, 2011 | 21.65 | 21.65 | 21.27 | 21.28 | 7,400 | -0.39(-1.80%) |
Oct 10, 2011 | 21.73 | 21.73 | 21.57 | 21.67 | 3,800 | -0.09(-0.41%) |
Oct 07, 2011 | 21.85 | 21.85 | 21.70 | 21.76 | 1,000 | -0.09(-0.41%) |
Oct 06, 2011 | 22.05 | 22.11 | 21.85 | 21.85 | 2,000 | -0.36(-1.62%) |
Oct 05, 2011 | 22.42 | 22.42 | 22.21 | 22.21 | 1,100 | -1.28(-5.45%) |
Oct 04, 2011 | 22.93 | 23.49 | 22.93 | 23.49 | 8,200 | +1.67(+7.65%) |
Sep 23, 2011 | 21.82 | 21.82 | 21.82 | 21.82 | 0 | -0.16(-0.73%) |
Sep 22, 2011 | 21.64 | 21.98 | 21.61 | 21.98 | 6,600 | +0.85(+4.02%) |
Sep 21, 2011 | 21.00 | 21.13 | 21.00 | 21.13 | 4,100 | +0.27(+1.29%) |
Sep 20, 2011 | 20.86 | 20.86 | 20.85 | 20.86 | 4,000 | -0.25(-1.18%) |
Sep 19, 2011 | 21.67 | 21.70 | 21.11 | 21.11 | 8,200 | -0.44(-2.04%) |
Sep 16, 2011 | 21.56 | 21.56 | 21.55 | 21.55 | 2,100 | -0.22(-1.01%) |
Sep 06, 2011 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.66(+3.13%) |
Sep 01, 2011 | 21.11 | 21.11 | 21.11 | 21.11 | 1,000 | -0.06(-0.28%) |
Aug 31, 2011 | 21.17 | 21.17 | 21.17 | 21.17 | 200 | -0.37(-1.72%) |
Aug 29, 2011 | 21.54 | 21.54 | 21.54 | 21.54 | 1,500 | -0.26(-1.19%) |
Aug 26, 2011 | 21.80 | 21.80 | 21.80 | 21.80 | 100 | -0.05(-0.23%) |
Aug 24, 2011 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | -0.55(-2.46%) |
Aug 23, 2011 | 22.80 | 22.80 | 22.39 | 22.40 | 10,200 | -0.42(-1.84%) |
Aug 22, 2011 | 22.32 | 22.82 | 22.32 | 22.82 | 38,000 | +0.79(+3.59%) |
Aug 19, 2011 | 22.08 | 22.08 | 22.03 | 22.03 | 3,700 | +0.20(+0.92%) |
Aug 18, 2011 | 21.94 | 21.94 | 21.83 | 21.83 | 3,300 | +0.77(+3.66%) |
Aug 15, 2011 | 21.59 | 21.06 | 21.06 | 21.06 | 1,400 | -0.14(-0.66%) |
Aug 12, 2011 | 21.11 | 21.20 | 21.04 | 21.20 | 3,250 | -0.58(-2.66%) |
Aug 10, 2011 | 22.03 | 21.78 | 21.78 | 21.78 | 4,300 | -1.10(-4.81%) |
Aug 09, 2011 | 22.88 | 23.64 | 22.88 | 22.88 | 2,200 | +0.92(+4.19%) |
Aug 05, 2011 | 21.69 | 21.96 | 21.96 | 21.96 | 1,900 | +0.23(+1.06%) |
Aug 04, 2011 | 21.55 | 21.73 | 21.55 | 21.73 | 13,100 | +0.53(+2.50%) |
Aug 02, 2011 | 21.21 | 21.20 | 21.20 | 21.20 | 6,000 | +0.13(+0.62%) |
Aug 01, 2011 | 20.93 | 21.07 | 20.93 | 21.07 | 1,150 | -0.26(-1.22%) |
Jul 29, 2011 | 21.52 | 21.52 | 21.26 | 21.33 | 7,000 | +0.07(+0.33%) |
Jul 28, 2011 | 21.32 | 21.32 | 21.18 | 21.26 | 108,700 | -0.14(-0.64%) |
Jul 27, 2011 | 21.19 | 21.40 | 21.19 | 21.40 | 48,400 | +0.32(+1.50%) |
Jul 26, 2011 | 20.99 | 21.08 | 20.99 | 21.08 | 409 | +0.26(+1.25%) |
Jul 25, 2011 | 20.91 | 20.92 | 20.82 | 20.82 | 2,350 | +0.13(+0.63%) |
Jul 22, 2011 | 20.69 | 20.69 | 20.69 | 20.69 | 350 | -0.06(-0.29%) |
Jul 21, 2011 | 20.80 | 20.80 | 20.71 | 20.75 | 6,800 | -0.06(-0.29%) |
Jul 19, 2011 | 20.75 | 20.81 | 20.81 | 20.81 | 6,000 | -0.12(-0.57%) |
Jul 18, 2011 | 20.87 | 20.93 | 20.86 | 20.93 | 1,200 | +0.10(+0.48%) |
Jul 13, 2011 | 20.81 | 20.83 | 20.83 | 20.83 | 700 | +0.03(+0.14%) |
Jul 06, 2011 | 20.80 | 20.80 | 20.80 | 20.80 | 300 | -0.09(-0.43%) |
Jun 30, 2011 | 20.89 | 20.89 | 20.89 | 20.89 | 1,200 | -0.24(-1.14%) |
Jun 28, 2011 | 21.34 | 21.13 | 21.13 | 21.13 | 900 | -0.21(-0.98%) |
Jun 24, 2011 | 21.34 | 21.34 | 21.34 | 21.34 | 4,000 | -0.07(-0.33%) |
Jun 22, 2011 | 21.39 | 21.41 | 21.41 | 21.41 | 4,400 | -0.10(-0.46%) |
Jun 21, 2011 | 21.76 | 21.76 | 21.51 | 21.51 | 900 | -0.46(-2.08%) |
Jun 17, 2011 | 21.93 | 21.97 | 21.97 | 21.97 | 18,800 | +0.22(+0.99%) |
Jun 16, 2011 | 21.59 | 21.75 | 21.58 | 21.75 | 15,800 | +0.03(+0.14%) |
Jun 15, 2011 | 21.50 | 21.72 | 21.50 | 21.72 | 1,400 | +0.30(+1.40%) |
Jun 14, 2011 | 21.49 | 21.49 | 21.42 | 21.42 | 1,900 | -0.04(-0.19%) |
Jun 13, 2011 | 21.30 | 21.46 | 21.30 | 21.46 | 1,000 | +0.14(+0.66%) |
Jun 10, 2011 | 21.59 | 21.59 | 21.32 | 21.32 | 1,800 | -0.49(-2.25%) |
Jun 08, 2011 | 21.80 | 21.81 | 21.81 | 21.81 | 10,400 | -0.23(-1.04%) |
Jun 07, 2011 | 21.85 | 22.11 | 21.55 | 22.04 | 3,800 | +0.55(+2.56%) |
Jun 02, 2011 | 21.45 | 21.49 | 21.49 | 21.49 | 105,100 | +0.05(+0.24%) |
May 24, 2011 | 22.00 | 22.00 | 21.21 | 21.44 | 14,000 | +0.08(+0.37%) |
May 20, 2011 | 21.42 | 21.36 | 21.36 | 21.36 | 1,300 | -0.08(-0.37%) |
May 19, 2011 | 21.64 | 21.64 | 21.30 | 21.44 | 800 | -0.22(-1.02%) |
May 18, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 4,000 | -0.38(-1.72%) |
May 17, 2011 | 22.03 | 22.21 | 21.90 | 22.04 | 34,803 | +0.67(+3.14%) |
May 11, 2011 | 21.21 | 21.37 | 21.37 | 21.37 | 700 | +0.55(+2.64%) |
May 10, 2011 | 20.82 | 20.82 | 20.82 | 20.82 | 600 | -0.08(-0.38%) |
May 09, 2011 | 20.90 | 20.90 | 20.90 | 20.90 | 187 | -0.12(-0.57%) |
May 06, 2011 | 21.29 | 21.29 | 20.93 | 21.02 | 2,887 | -0.57(-2.64%) |
May 05, 2011 | 21.59 | 21.59 | 21.59 | 21.59 | 3,000 | +0.50(+2.39%) |
May 04, 2011 | 21.40 | 21.54 | 21.08 | 21.09 | 24,600 | +0.58(+2.81%) |
May 02, 2011 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | +0.46(+2.29%) |
Apr 29, 2011 | 22.87 | 22.87 | 20.05 | 20.05 | 247 | -0.24(-1.18%) |
Apr 28, 2011 | 20.21 | 20.29 | 20.21 | 20.29 | 600 | -0.10(-0.49%) |
Apr 27, 2011 | 20.69 | 20.69 | 20.25 | 20.39 | 3,700 | +0.04(+0.20%) |
Apr 26, 2011 | 20.39 | 20.39 | 20.33 | 20.35 | 4,400 | -0.33(-1.60%) |
Apr 20, 2011 | 20.68 | 20.68 | 20.68 | 20.68 | 3,000 | -0.22(-1.05%) |
Apr 19, 2011 | 20.90 | 20.90 | 20.90 | 20.90 | 2,000 | -0.04(-0.19%) |
Apr 15, 2011 | 20.94 | 20.94 | 20.94 | 20.94 | 0 | -0.03(-0.14%) |
Apr 13, 2011 | 20.97 | 20.97 | 20.97 | 20.97 | 0 | +0.06(+0.29%) |
Apr 04, 2011 | 20.91 | 20.91 | 20.91 | 20.91 | 0 | -0.75(-3.46%) |
Mar 17, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 100 | -0.21(-0.96%) |
Mar 16, 2011 | 21.79 | 21.87 | 21.79 | 21.87 | 1,400 | -0.20(-0.90%) |
Mar 15, 2011 | 22.10 | 22.11 | 21.78 | 22.07 | 1,100 | +0.29(+1.33%) |
Mar 11, 2011 | 21.99 | 21.78 | 21.78 | 21.78 | 11,300 | +0.08(+0.37%) |
Mar 10, 2011 | 21.70 | 21.70 | 21.70 | 21.70 | 200 | +0.67(+3.19%) |
Mar 08, 2011 | 21.03 | 21.03 | 21.03 | 21.03 | 0 | +0.10(+0.48%) |
Mar 07, 2011 | 21.01 | 21.01 | 20.93 | 20.93 | 696 | +0.08(+0.38%) |
Mar 04, 2011 | 20.87 | 20.87 | 20.84 | 20.85 | 3,100 | +0.05(+0.24%) |
Mar 03, 2011 | 20.81 | 20.81 | 20.80 | 20.80 | 5,200 | -0.03(-0.14%) |
Feb 28, 2011 | 23.96 | 20.83 | 20.83 | 20.83 | 400 | -0.30(-1.43%) |
Feb 24, 2011 | 21.13 | 21.13 | 21.13 | 21.13 | 100 | -0.07(-0.32%) |
Feb 17, 2011 | 21.21 | 21.20 | 21.20 | 21.20 | 600 | -0.01(-0.05%) |
Feb 16, 2011 | 21.27 | 21.27 | 21.21 | 21.21 | 2,400 | -0.36(-1.67%) |
Feb 14, 2011 | 21.57 | 21.57 | 21.57 | 21.57 | 1,100 | -0.19(-0.87%) |
Feb 11, 2011 | 21.76 | 21.76 | 21.76 | 21.76 | 100 | -0.01(-0.05%) |
Feb 10, 2011 | 21.77 | 21.77 | 21.77 | 21.77 | 2,000 | +0.11(+0.51%) |
Feb 08, 2011 | 21.66 | 21.66 | 21.66 | 21.66 | 4,600 | -0.08(-0.37%) |
Feb 03, 2011 | 21.74 | 21.74 | 21.74 | 21.74 | 8,000 | +0.00(+0.00%) |
Feb 02, 2011 | 21.74 | 21.74 | 21.74 | 21.74 | 287 | -0.12(-0.55%) |
Jan 31, 2011 | 21.86 | 21.86 | 21.86 | 21.86 | 1,000 | -0.09(-0.41%) |
Jan 28, 2011 | 21.88 | 21.95 | 21.88 | 21.95 | 3,550 | +0.04(+0.17%) |
Jan 27, 2011 | 22.19 | 22.19 | 21.91 | 21.91 | 1,234 | -0.17(-0.76%) |
Jan 26, 2011 | 22.08 | 22.08 | 22.08 | 22.08 | 3,353 | -0.14(-0.63%) |
Jan 25, 2011 | 22.12 | 22.22 | 22.12 | 22.22 | 2,169 | +0.08(+0.36%) |
Jan 24, 2011 | 22.69 | 22.69 | 22.14 | 22.14 | 14,400 | -0.10(-0.45%) |
Jan 20, 2011 | 22.26 | 22.24 | 22.24 | 22.24 | 7,000 | +0.10(+0.45%) |
Jan 19, 2011 | 22.06 | 22.15 | 22.06 | 22.14 | 1,500 | +0.15(+0.68%) |
Jan 18, 2011 | 21.71 | 22.00 | 21.13 | 21.99 | 34,000 | -0.03(-0.14%) |
Jan 13, 2011 | 22.02 | 22.02 | 22.02 | 22.02 | 0 | -0.13(-0.59%) |
Jan 12, 2011 | 22.15 | 22.15 | 22.15 | 22.15 | 903 | -0.34(-1.51%) |
Jan 11, 2011 | 22.49 | 22.49 | 22.49 | 22.49 | 500 | +0.03(+0.13%) |
Jan 06, 2011 | 22.36 | 22.46 | 22.46 | 22.46 | 800 | +0.10(+0.45%) |
Jan 05, 2011 | 22.43 | 22.43 | 22.36 | 22.36 | 1,600 | -0.08(-0.36%) |
Jan 04, 2011 | 22.44 | 22.44 | 22.44 | 22.44 | 1,210 | +0.05(+0.22%) |
Dec 30, 2010 | 22.39 | 22.39 | 22.39 | 22.39 | 300 | -0.26(-1.15%) |
Dec 29, 2010 | 22.99 | 22.99 | 22.62 | 22.65 | 46,204 | -0.11(-0.48%) |
Dec 28, 2010 | 22.81 | 22.81 | 22.73 | 22.76 | 12,310 | -0.16(-0.70%) |
Dec 27, 2010 | 22.51 | 23.19 | 22.51 | 22.92 | 8,002 | +0.13(+0.57%) |
Dec 23, 2010 | 22.91 | 22.91 | 22.79 | 22.79 | 26,500 | -0.14(-0.61%) |
Dec 22, 2010 | 23.01 | 23.01 | 22.89 | 22.93 | 27,200 | -0.20(-0.86%) |
Dec 21, 2010 | 23.13 | 23.13 | 23.13 | 23.13 | 200 | -0.02(-0.09%) |
Dec 15, 2010 | 23.10 | 23.15 | 23.15 | 23.15 | 10,100 | +0.40(+1.76%) |
Dec 14, 2010 | 25.47 | 22.75 | 22.62 | 22.75 | 4,400 | +0.08(+0.35%) |
Dec 13, 2010 | 22.67 | 22.67 | 22.67 | 22.67 | 3,000 | -0.31(-1.35%) |
Dec 09, 2010 | 22.98 | 22.98 | 22.98 | 22.98 | 500 | -0.06(-0.26%) |
Dec 08, 2010 | 22.87 | 23.04 | 22.87 | 23.04 | 9,400 | +0.10(+0.44%) |