Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 21.70 | 21.70 | 21.61 | 21.61 | 370 | +0.02(+0.09%) |
Jan 30, 2012 | 21.69 | 21.69 | 21.49 | 21.59 | 1,011 | +0.02(+0.09%) |
Jan 27, 2012 | 21.61 | 21.61 | 21.57 | 21.57 | 1,000 | -0.17(-0.78%) |
Jan 26, 2012 | 21.84 | 21.84 | 21.74 | 21.74 | 1,980 | -0.03(-0.13%) |
Jan 25, 2012 | 21.79 | 22.81 | 21.77 | 21.77 | 4,900 | +0.23(+1.06%) |
Jan 24, 2012 | 21.54 | 21.54 | 21.54 | 21.54 | 100 | +0.00(+0.00%) |
Jan 23, 2012 | 21.75 | 21.75 | 21.50 | 21.54 | 2,525 | +0.09(+0.42%) |
Jan 20, 2012 | 21.45 | 21.45 | 21.45 | 21.45 | 500 | -0.14(-0.65%) |
Jan 19, 2012 | 21.77 | 21.77 | 21.32 | 21.59 | 2,849 | +0.41(+1.94%) |
Jan 18, 2012 | 21.12 | 21.18 | 21.12 | 21.18 | 1,805 | +0.15(+0.71%) |
Jan 17, 2012 | 21.08 | 21.09 | 21.03 | 21.03 | 1,081 | +0.09(+0.43%) |
Jan 13, 2012 | 20.84 | 21.07 | 20.81 | 20.94 | 3,900 | +0.03(+0.14%) |
Jan 12, 2012 | 20.92 | 20.94 | 20.91 | 20.91 | 3,300 | +0.04(+0.19%) |
Jan 11, 2012 | 20.77 | 20.87 | 20.74 | 20.87 | 1,375 | -0.46(-2.16%) |
Jan 10, 2012 | 21.21 | 21.35 | 21.21 | 21.33 | 5,000 | +0.32(+1.52%) |
Jan 09, 2012 | 21.00 | 21.08 | 20.97 | 21.01 | 6,626 | -0.09(-0.43%) |
Jan 06, 2012 | 20.97 | 21.30 | 20.87 | 21.10 | 8,785 | +0.13(+0.63%) |
Jan 05, 2012 | 20.91 | 20.97 | 20.58 | 20.97 | 910 | +0.05(+0.24%) |
Jan 04, 2012 | 20.89 | 20.92 | 20.89 | 20.92 | 602 | +0.59(+2.88%) |
Dec 30, 2011 | 20.70 | 20.70 | 20.29 | 20.33 | 10,800 | -0.12(-0.59%) |
Dec 29, 2011 | 20.54 | 20.58 | 20.43 | 20.45 | 3,884 | -0.18(-0.87%) |
Dec 27, 2011 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.01(-0.05%) |
Dec 23, 2011 | 20.64 | 20.64 | 20.64 | 20.64 | 600 | +0.50(+2.48%) |
Dec 21, 2011 | 20.15 | 20.15 | 20.14 | 20.14 | 1,000 | +0.06(+0.30%) |
Dec 20, 2011 | 20.12 | 20.12 | 20.08 | 20.08 | 346 | +0.39(+1.98%) |
Dec 19, 2011 | 19.99 | 19.99 | 19.69 | 19.69 | 1,034 | -0.33(-1.65%) |
Dec 16, 2011 | 20.01 | 20.02 | 20.01 | 20.02 | 200 | +0.11(+0.55%) |
Dec 15, 2011 | 19.95 | 19.95 | 19.91 | 19.91 | 200 | +0.04(+0.20%) |
Dec 14, 2011 | 19.87 | 19.87 | 19.76 | 19.87 | 6,745 | -0.45(-2.21%) |
Dec 13, 2011 | 20.30 | 20.43 | 20.30 | 20.32 | 2,315 | +0.07(+0.35%) |
Dec 12, 2011 | 20.28 | 20.28 | 20.25 | 20.25 | 1,452 | -0.45(-2.17%) |
Dec 09, 2011 | 20.63 | 20.70 | 20.63 | 20.70 | 1,235 | +0.42(+2.07%) |
Dec 08, 2011 | 20.99 | 20.99 | 20.28 | 20.28 | 3,400 | -0.50(-2.40%) |
Dec 07, 2011 | 20.80 | 20.81 | 20.55 | 20.78 | 5,642 | -0.19(-0.91%) |
Dec 06, 2011 | 20.72 | 20.99 | 20.72 | 20.97 | 5,745 | +0.25(+1.21%) |
Dec 05, 2011 | 20.90 | 20.90 | 20.72 | 20.72 | 400 | +0.11(+0.53%) |
Dec 02, 2011 | 20.65 | 20.67 | 20.52 | 20.61 | 14,110 | +0.30(+1.48%) |
Dec 01, 2011 | 20.50 | 20.50 | 20.31 | 20.31 | 1,100 | +0.13(+0.64%) |
Nov 30, 2011 | 20.11 | 20.18 | 20.11 | 20.18 | 1,100 | +0.63(+3.22%) |
Nov 29, 2011 | 19.75 | 19.75 | 19.49 | 19.55 | 1,600 | +0.01(+0.05%) |
Nov 28, 2011 | 20.99 | 20.99 | 19.54 | 19.54 | 3,280 | -1.45(-6.91%) |
Nov 25, 2011 | 19.25 | 20.99 | 19.11 | 20.99 | 2,500 | +1.74(+9.04%) |
Nov 23, 2011 | 19.50 | 19.50 | 19.25 | 19.25 | 6,401 | -0.61(-3.07%) |
Nov 22, 2011 | 19.90 | 19.91 | 19.84 | 19.86 | 2,500 | +0.03(+0.16%) |
Nov 21, 2011 | 20.85 | 20.85 | 19.83 | 19.83 | 2,284 | -0.61(-2.99%) |
Nov 18, 2011 | 20.26 | 20.46 | 20.23 | 20.44 | 1,377 | +0.25(+1.24%) |
Nov 17, 2011 | 20.33 | 20.33 | 20.19 | 20.19 | 1,800 | -0.40(-1.94%) |
Nov 16, 2011 | 20.65 | 20.66 | 20.59 | 20.59 | 500 | -0.04(-0.19%) |
Nov 15, 2011 | 20.35 | 20.63 | 20.26 | 20.63 | 1,900 | +0.23(+1.13%) |
Nov 14, 2011 | 20.40 | 20.41 | 20.40 | 20.40 | 1,200 | -0.24(-1.16%) |
Nov 11, 2011 | 20.47 | 20.66 | 20.47 | 20.64 | 1,300 | +0.31(+1.52%) |
Nov 10, 2011 | 22.00 | 22.00 | 19.47 | 20.33 | 16,819 | -2.37(-10.44%) |
Nov 09, 2011 | 22.75 | 22.75 | 22.69 | 22.70 | 550 | +0.70(+3.18%) |
Nov 08, 2011 | 22.45 | 22.75 | 22.00 | 22.00 | 2,475 | -0.45(-2.00%) |
Nov 07, 2011 | 22.50 | 22.50 | 22.00 | 22.45 | 3,805 | -0.05(-0.22%) |
Nov 04, 2011 | 23.25 | 24.45 | 22.20 | 22.50 | 8,090 | +0.00(+0.00%) |
Nov 03, 2011 | 21.00 | 22.63 | 21.00 | 22.50 | 3,346 | +1.00(+4.65%) |