Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 22.40 | 22.49 | 22.40 | 22.49 | 550 | +0.16(+0.72%) |
Mar 29, 2012 | 22.33 | 22.33 | 22.33 | 22.33 | 350 | -0.01(-0.04%) |
Mar 28, 2012 | 22.45 | 22.45 | 22.29 | 22.34 | 4,500 | -0.19(-0.84%) |
Mar 27, 2012 | 22.55 | 22.55 | 22.47 | 22.53 | 1,804 | -0.00(-0.00%) |
Mar 26, 2012 | 22.72 | 22.72 | 22.52 | 22.53 | 900 | +0.15(+0.67%) |
Mar 23, 2012 | 22.19 | 22.38 | 22.14 | 22.38 | 575 | +0.18(+0.81%) |
Mar 22, 2012 | 22.63 | 22.63 | 22.20 | 22.20 | 6,800 | -0.29(-1.29%) |
Mar 21, 2012 | 22.49 | 22.49 | 22.49 | 22.49 | 200 | -0.06(-0.27%) |
Mar 20, 2012 | 22.51 | 22.55 | 22.46 | 22.55 | 2,200 | -0.10(-0.44%) |
Mar 19, 2012 | 22.51 | 22.68 | 22.51 | 22.65 | 10,810 | +0.20(+0.89%) |
Mar 16, 2012 | 22.85 | 22.85 | 22.45 | 22.45 | 1,275 | -0.17(-0.75%) |
Mar 15, 2012 | 22.83 | 22.83 | 22.59 | 22.62 | 1,000 | +0.06(+0.27%) |
Mar 14, 2012 | 22.60 | 22.62 | 22.48 | 22.56 | 2,460 | -0.00(-0.02%) |
Mar 13, 2012 | 22.51 | 22.56 | 22.50 | 22.56 | 1,138 | +0.19(+0.87%) |
Mar 12, 2012 | 22.36 | 22.37 | 22.36 | 22.37 | 2,450 | -0.09(-0.40%) |
Mar 09, 2012 | 22.37 | 22.48 | 22.37 | 22.46 | 967 | +0.19(+0.85%) |
Mar 08, 2012 | 22.25 | 22.27 | 22.22 | 22.27 | 1,101 | +0.31(+1.41%) |
Mar 07, 2012 | 21.96 | 21.96 | 21.96 | 21.96 | 2,500 | +0.23(+1.06%) |
Mar 06, 2012 | 22.05 | 22.05 | 21.73 | 21.73 | 1,200 | -0.37(-1.67%) |
Mar 05, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 600 | -0.08(-0.36%) |
Mar 02, 2012 | 22.25 | 22.25 | 22.18 | 22.18 | 830 | -0.21(-0.94%) |
Mar 01, 2012 | 22.39 | 22.39 | 22.39 | 22.39 | 217 | +0.05(+0.22%) |
Feb 29, 2012 | 22.51 | 22.51 | 22.34 | 22.34 | 3,067 | -0.06(-0.27%) |
Feb 28, 2012 | 22.21 | 22.46 | 22.21 | 22.40 | 2,300 | +0.01(+0.04%) |
Feb 27, 2012 | 22.35 | 22.42 | 22.35 | 22.39 | 1,827 | +0.03(+0.13%) |
Feb 24, 2012 | 22.39 | 22.39 | 22.36 | 22.36 | 4,100 | +0.00(+0.00%) |
Feb 22, 2012 | 22.34 | 22.36 | 22.36 | 22.36 | 3,600 | -0.06(-0.27%) |
Feb 21, 2012 | 22.34 | 22.47 | 22.34 | 22.42 | 3,708 | +0.08(+0.36%) |
Feb 17, 2012 | 22.33 | 22.34 | 22.33 | 22.34 | 2,442 | +0.12(+0.54%) |
Feb 16, 2012 | 22.02 | 22.22 | 21.99 | 22.22 | 2,046 | +0.19(+0.86%) |
Feb 15, 2012 | 22.07 | 22.07 | 22.03 | 22.03 | 2,604 | -0.06(-0.27%) |
Feb 14, 2012 | 22.19 | 22.19 | 22.09 | 22.09 | 1,020 | +0.11(+0.50%) |
Feb 10, 2012 | 21.98 | 21.98 | 21.98 | 21.98 | 4,000 | -0.17(-0.77%) |
Feb 09, 2012 | 22.14 | 22.15 | 22.14 | 22.15 | 1,237 | +0.12(+0.55%) |
Feb 08, 2012 | 22.26 | 22.26 | 21.93 | 22.03 | 3,825 | -0.31(-1.39%) |
Feb 07, 2012 | 22.39 | 22.39 | 22.22 | 22.34 | 900 | +0.14(+0.63%) |
Feb 06, 2012 | 22.49 | 22.49 | 22.18 | 22.20 | 1,738 | -0.16(-0.74%) |
Feb 03, 2012 | 22.23 | 22.39 | 22.23 | 22.36 | 2,560 | +0.30(+1.38%) |
Feb 02, 2012 | 22.09 | 22.09 | 22.06 | 22.06 | 800 | +0.14(+0.65%) |
Feb 01, 2012 | 21.69 | 21.95 | 21.69 | 21.92 | 8,498 | +0.31(+1.42%) |
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%) |