Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 21.89 | 21.89 | 21.81 | 21.81 | 500 | -0.08(-0.37%) |
Feb 27, 2012 | 21.86 | 21.89 | 21.89 | 21.89 | 2,500 | +0.43(+2.00%) |
Feb 23, 2012 | 21.46 | 21.46 | 21.46 | 21.46 | 0 | -0.04(-0.19%) |
Feb 22, 2012 | 21.50 | 21.50 | 21.50 | 21.50 | 1,000 | -0.03(-0.14%) |
Feb 21, 2012 | 21.45 | 21.53 | 21.37 | 21.53 | 12,235 | +0.43(+2.04%) |
Feb 17, 2012 | 21.05 | 21.12 | 21.04 | 21.10 | 18,700 | +0.15(+0.72%) |
Feb 16, 2012 | 20.95 | 20.95 | 20.95 | 20.95 | 390 | -0.37(-1.74%) |
Feb 15, 2012 | 21.32 | 21.32 | 21.32 | 21.32 | 100 | +0.02(+0.09%) |
Feb 14, 2012 | 21.31 | 21.31 | 21.30 | 21.30 | 600 | -0.72(-3.27%) |
Feb 08, 2012 | 22.07 | 22.02 | 22.02 | 22.02 | 1,800 | +0.17(+0.77%) |
Feb 07, 2012 | 21.82 | 21.85 | 21.81 | 21.85 | 500 | +0.08(+0.37%) |
Feb 06, 2012 | 21.77 | 21.77 | 21.77 | 21.77 | 470 | +0.17(+0.79%) |
Feb 02, 2012 | 21.60 | 21.60 | 21.60 | 21.60 | 100 | -0.25(-1.14%) |
Jan 31, 2012 | 21.84 | 21.85 | 21.85 | 21.85 | 300 | +0.03(+0.14%) |
Jan 30, 2012 | 21.77 | 21.82 | 21.77 | 21.82 | 535 | +0.22(+1.02%) |
Jan 24, 2012 | 21.60 | 21.60 | 21.60 | 21.60 | 0 | +0.05(+0.23%) |
Jan 23, 2012 | 21.47 | 21.55 | 21.47 | 21.55 | 1,200 | +0.25(+1.17%) |
Jan 20, 2012 | 21.00 | 21.36 | 20.99 | 21.30 | 9,600 | -0.18(-0.84%) |
Jan 19, 2012 | 21.30 | 21.78 | 21.30 | 21.48 | 7,285 | +0.31(+1.46%) |
Jan 18, 2012 | 21.01 | 21.17 | 21.01 | 21.17 | 1,266 | +0.09(+0.43%) |
Jan 17, 2012 | 21.21 | 21.21 | 20.91 | 21.08 | 1,700 | +0.56(+2.73%) |
Jan 13, 2012 | 20.44 | 20.52 | 20.40 | 20.52 | 1,800 | -0.11(-0.53%) |
Jan 12, 2012 | 20.70 | 20.80 | 20.63 | 20.63 | 7,540 | +0.30(+1.47%) |
Jan 11, 2012 | 20.12 | 20.34 | 20.06 | 20.33 | 4,070 | +0.13(+0.65%) |
Jan 10, 2012 | 20.00 | 20.20 | 19.89 | 20.20 | 6,400 | +0.47(+2.38%) |
Jan 09, 2012 | 19.72 | 19.73 | 19.72 | 19.73 | 800 | +0.32(+1.65%) |
Jan 06, 2012 | 19.46 | 19.46 | 19.37 | 19.41 | 1,400 | -0.06(-0.31%) |
Jan 05, 2012 | 19.36 | 19.47 | 19.33 | 19.47 | 3,990 | -0.14(-0.71%) |
Jan 04, 2012 | 19.82 | 19.86 | 19.40 | 19.61 | 3,566 | +0.14(+0.71%) |
Dec 30, 2011 | 19.31 | 19.47 | 19.31 | 19.47 | 600 | +0.22(+1.14%) |
Dec 29, 2011 | 19.14 | 19.25 | 19.14 | 19.25 | 1,200 | +0.22(+1.16%) |
Dec 28, 2011 | 19.11 | 19.11 | 19.00 | 19.03 | 8,300 | -0.48(-2.46%) |
Dec 27, 2011 | 19.51 | 19.56 | 19.46 | 19.51 | 7,400 | -0.03(-0.15%) |
Dec 23, 2011 | 19.56 | 19.58 | 19.37 | 19.54 | 5,922 | +0.74(+3.94%) |
Dec 21, 2011 | 19.15 | 19.32 | 18.80 | 18.80 | 2,640 | -0.14(-0.74%) |
Dec 19, 2011 | 18.94 | 18.94 | 18.94 | 18.94 | 0 | -0.25(-1.30%) |
Dec 16, 2011 | 19.16 | 19.24 | 19.09 | 19.19 | 21,165 | +0.32(+1.70%) |
Dec 15, 2011 | 18.95 | 19.03 | 18.87 | 18.87 | 20,499 | +0.10(+0.53%) |
Dec 14, 2011 | 18.99 | 19.01 | 18.48 | 18.77 | 46,209 | -0.75(-3.84%) |
Dec 13, 2011 | 19.43 | 19.79 | 19.41 | 19.52 | 46,500 | -0.11(-0.56%) |
Dec 12, 2011 | 19.74 | 19.74 | 19.55 | 19.63 | 12,600 | -0.61(-3.01%) |
Dec 09, 2011 | 20.24 | 20.24 | 20.23 | 20.24 | 10,200 | +0.31(+1.56%) |
Dec 08, 2011 | 19.84 | 20.05 | 19.80 | 19.93 | 7,595 | -0.19(-0.94%) |
Dec 07, 2011 | 20.22 | 20.22 | 20.02 | 20.12 | 10,150 | -0.22(-1.08%) |
Dec 06, 2011 | 20.33 | 20.35 | 20.32 | 20.34 | 12,500 | -0.05(-0.25%) |
Dec 05, 2011 | 18.14 | 20.51 | 18.10 | 20.39 | 3,300 | +0.18(+0.88%) |