Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | -0.34(-1.78%) |
May 23, 2012 | 19.08 | 19.08 | 19.08 | 19.08 | 1,600 | -0.20(-1.04%) |
May 22, 2012 | 19.29 | 19.29 | 19.28 | 19.28 | 14,700 | -0.25(-1.28%) |
May 21, 2012 | 19.25 | 19.53 | 19.25 | 19.53 | 14,000 | +0.30(+1.56%) |
May 18, 2012 | 19.50 | 19.53 | 19.23 | 19.23 | 2,100 | -0.09(-0.47%) |
May 17, 2012 | 19.32 | 19.32 | 19.32 | 19.32 | 100 | +0.37(+1.95%) |
May 16, 2012 | 19.49 | 20.29 | 18.56 | 18.95 | 1,631 | -0.42(-2.17%) |
May 15, 2012 | 19.42 | 19.45 | 19.37 | 19.37 | 14,080 | -0.19(-0.97%) |
May 14, 2012 | 19.45 | 20.42 | 19.45 | 19.56 | 15,185 | -0.31(-1.54%) |
May 11, 2012 | 19.84 | 19.90 | 19.84 | 19.86 | 1,073 | -0.20(-0.97%) |
May 10, 2012 | 20.43 | 20.43 | 20.06 | 20.06 | 914 | +0.10(+0.50%) |
May 09, 2012 | 19.96 | 19.96 | 19.96 | 19.96 | 1,200 | +0.03(+0.15%) |
May 08, 2012 | 19.98 | 19.98 | 19.93 | 19.93 | 200 | -0.48(-2.35%) |
May 07, 2012 | 20.26 | 20.41 | 20.26 | 20.41 | 25,208 | +0.15(+0.74%) |
May 04, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 100 | -0.13(-0.64%) |
May 03, 2012 | 20.28 | 20.39 | 20.28 | 20.39 | 600 | -0.37(-1.78%) |
May 01, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 1,300 | -0.09(-0.43%) |
Apr 30, 2012 | 20.86 | 20.86 | 20.85 | 20.85 | 200 | +0.03(+0.14%) |
Apr 27, 2012 | 20.82 | 20.82 | 20.82 | 20.82 | 900 | +0.16(+0.79%) |
Apr 26, 2012 | 20.33 | 20.66 | 20.33 | 20.66 | 5,150 | +0.34(+1.65%) |
Apr 25, 2012 | 20.40 | 20.40 | 20.31 | 20.32 | 6,725 | +0.06(+0.30%) |
Apr 24, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 185 | +0.18(+0.88%) |
Apr 23, 2012 | 20.08 | 20.08 | 20.08 | 20.08 | 250 | -0.31(-1.50%) |
Apr 20, 2012 | 20.39 | 20.39 | 20.36 | 20.39 | 2,480 | +0.27(+1.34%) |
Apr 19, 2012 | 20.04 | 20.12 | 20.02 | 20.12 | 6,650 | -0.13(-0.64%) |
Apr 17, 2012 | 20.25 | 20.25 | 20.25 | 20.25 | 200 | +0.20(+0.98%) |
Apr 16, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 200 | -0.13(-0.62%) |
Apr 13, 2012 | 20.25 | 20.26 | 20.18 | 20.18 | 1,000 | -0.41(-1.99%) |
Apr 12, 2012 | 20.56 | 20.63 | 20.56 | 20.59 | 1,645 | +1.44(+7.52%) |
Apr 11, 2012 | 20.25 | 20.31 | 19.15 | 19.15 | 4,025 | -1.06(-5.24%) |
Apr 10, 2012 | 19.61 | 20.22 | 19.61 | 20.21 | 5,935 | -0.56(-2.70%) |
Apr 09, 2012 | 20.68 | 21.89 | 20.68 | 20.77 | 1,900 | +0.05(+0.24%) |
Apr 05, 2012 | 21.21 | 21.21 | 20.72 | 20.72 | 718 | -1.03(-4.74%) |
Apr 04, 2012 | 20.70 | 21.83 | 20.70 | 21.75 | 13,066 | +0.17(+0.79%) |
Apr 03, 2012 | 21.17 | 21.58 | 21.14 | 21.58 | 12,400 | +0.43(+2.03%) |
Apr 02, 2012 | 20.84 | 21.15 | 20.84 | 21.15 | 200 | +0.56(+2.71%) |
Mar 30, 2012 | 20.86 | 20.86 | 20.59 | 20.59 | 13,070 | -0.10(-0.48%) |
Mar 29, 2012 | 20.67 | 20.77 | 20.60 | 20.69 | 15,020 | +0.26(+1.27%) |
Mar 28, 2012 | 20.77 | 21.59 | 20.09 | 20.43 | 16,774 | -0.81(-3.81%) |
Mar 27, 2012 | 21.10 | 21.57 | 21.08 | 21.24 | 12,880 | +0.09(+0.42%) |
Mar 26, 2012 | 21.28 | 21.28 | 21.15 | 21.15 | 450 | -0.08(-0.38%) |
Mar 23, 2012 | 21.03 | 21.23 | 20.93 | 21.23 | 12,300 | -0.12(-0.56%) |
Mar 21, 2012 | 21.32 | 21.35 | 21.35 | 21.35 | 9,000 | +0.09(+0.42%) |
Mar 20, 2012 | 21.65 | 21.65 | 21.26 | 21.26 | 2,300 | -0.36(-1.67%) |
Mar 19, 2012 | 21.55 | 22.06 | 21.53 | 21.62 | 6,800 | +0.08(+0.37%) |
Mar 15, 2012 | 21.45 | 21.54 | 21.54 | 21.54 | 11,800 | +0.14(+0.65%) |
Mar 14, 2012 | 21.40 | 21.40 | 21.40 | 21.40 | 200 | -0.19(-0.88%) |
Mar 13, 2012 | 21.59 | 21.59 | 21.59 | 21.59 | 100 | +0.08(+0.37%) |
Mar 09, 2012 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.42(+1.99%) |
Mar 08, 2012 | 21.09 | 21.09 | 21.09 | 21.09 | 485 | +0.07(+0.33%) |
Mar 07, 2012 | 20.97 | 21.02 | 20.97 | 21.02 | 12,100 | -0.08(-0.38%) |
Mar 06, 2012 | 19.69 | 21.10 | 19.68 | 21.10 | 6,300 | -0.52(-2.40%) |
Mar 05, 2012 | 21.61 | 21.62 | 21.61 | 21.62 | 500 | -0.44(-2.00%) |
Mar 01, 2012 | 22.03 | 22.06 | 22.06 | 22.06 | 1,300 | +0.25(+1.15%) |
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%) |
Dec 02, 2011 | 20.36 | 20.36 | 20.21 | 20.21 | 600 | -0.01(-0.05%) |
Nov 30, 2011 | 20.10 | 20.22 | 20.22 | 20.22 | 1,900 | +0.97(+5.06%) |
Nov 29, 2011 | 19.24 | 19.25 | 19.24 | 19.25 | 320 | +0.18(+0.94%) |
Nov 23, 2011 | 19.01 | 19.07 | 19.07 | 19.07 | 400 | -0.36(-1.85%) |
Nov 22, 2011 | 19.42 | 19.43 | 19.40 | 19.43 | 1,600 | +0.16(+0.83%) |
Nov 21, 2011 | 19.44 | 19.44 | 19.08 | 19.27 | 4,050 | -0.38(-1.93%) |
Nov 18, 2011 | 19.69 | 19.69 | 19.65 | 19.65 | 500 | +0.20(+1.03%) |
Nov 17, 2011 | 19.46 | 19.46 | 19.45 | 19.45 | 400 | -0.63(-3.14%) |
Nov 16, 2011 | 19.99 | 20.09 | 19.99 | 20.08 | 1,000 | +0.11(+0.55%) |
Nov 15, 2011 | 20.04 | 20.11 | 19.93 | 19.97 | 2,548 | +2.89(+16.92%) |
Nov 11, 2011 | 17.08 | 17.08 | 17.08 | 17.08 | 300 | -3.34(-16.36%) |
Nov 08, 2011 | 20.42 | 20.42 | 20.42 | 20.42 | 600 | +0.01(+0.06%) |
Nov 02, 2011 | 20.41 | 20.41 | 20.41 | 20.41 | 300 | +1.25(+6.51%) |
Nov 01, 2011 | 19.91 | 20.02 | 19.16 | 19.16 | 2,040 | -1.72(-8.24%) |
Oct 27, 2011 | 22.00 | 20.88 | 20.88 | 20.88 | 500 | -1.07(-4.87%) |
Oct 26, 2011 | 21.95 | 21.95 | 21.95 | 21.95 | 189 | +1.62(+7.97%) |
Oct 24, 2011 | 20.23 | 20.33 | 20.33 | 20.33 | 200 | +1.82(+9.83%) |
Oct 20, 2011 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | -0.80(-4.16%) |
Oct 19, 2011 | 19.29 | 19.31 | 19.29 | 19.31 | 250 | -0.57(-2.85%) |
Oct 18, 2011 | 19.86 | 19.88 | 19.86 | 19.88 | 400 | -0.14(-0.68%) |
Oct 14, 2011 | 20.00 | 20.02 | 20.02 | 20.02 | 700 | +0.36(+1.81%) |
Oct 13, 2011 | 19.82 | 19.82 | 18.62 | 19.66 | 490 | -0.48(-2.38%) |
Oct 12, 2011 | 20.10 | 20.19 | 20.09 | 20.14 | 2,072 | +0.49(+2.49%) |
Oct 11, 2011 | 20.10 | 20.10 | 19.49 | 19.65 | 1,023 | -0.45(-2.24%) |
Oct 10, 2011 | 19.74 | 20.10 | 19.74 | 20.10 | 950 | +0.44(+2.24%) |
Oct 07, 2011 | 19.79 | 20.04 | 19.66 | 19.66 | 1,200 | +0.26(+1.34%) |
Oct 05, 2011 | 18.72 | 19.40 | 19.40 | 19.40 | 4,100 | +0.50(+2.66%) |
Oct 04, 2011 | 18.90 | 18.90 | 18.88 | 18.90 | 620 | +0.05(+0.25%) |
Oct 03, 2011 | 18.85 | 18.85 | 18.85 | 18.85 | 550 | -1.15(-5.75%) |
Sep 29, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | +0.00(+0.00%) |
Sep 28, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 200 | -0.32(-1.57%) |
Sep 27, 2011 | 20.26 | 20.32 | 20.26 | 20.32 | 240 | +0.74(+3.78%) |
Sep 26, 2011 | 19.05 | 19.58 | 19.05 | 19.58 | 1,345 | +0.00(+0.00%) |
Sep 23, 2011 | 19.96 | 20.00 | 19.56 | 19.58 | 3,800 | -0.47(-2.34%) |
Sep 22, 2011 | 20.48 | 20.48 | 19.63 | 20.05 | 3,235 | -1.62(-7.48%) |
Sep 20, 2011 | 21.86 | 21.67 | 21.67 | 21.67 | 7,100 | -0.23(-1.05%) |
Sep 19, 2011 | 21.91 | 22.03 | 21.90 | 21.90 | 6,237 | -0.71(-3.14%) |
Sep 16, 2011 | 22.61 | 22.61 | 22.61 | 22.61 | 100 | +0.08(+0.35%) |
Sep 15, 2011 | 22.82 | 22.82 | 22.50 | 22.53 | 5,562 | -0.17(-0.75%) |
Sep 13, 2011 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.07(+0.31%) |
Sep 12, 2011 | 22.50 | 22.63 | 22.49 | 22.63 | 1,100 | +0.01(+0.04%) |
Sep 09, 2011 | 22.62 | 22.62 | 22.62 | 22.62 | 792 | -0.68(-2.92%) |
Sep 08, 2011 | 23.19 | 23.30 | 23.19 | 23.30 | 400 | -0.28(-1.19%) |
Sep 07, 2011 | 23.47 | 23.58 | 23.47 | 23.58 | 2,700 | -0.35(-1.46%) |
Aug 31, 2011 | 23.93 | 23.93 | 23.93 | 23.93 | 100 | +0.84(+3.64%) |
Aug 29, 2011 | 23.09 | 23.09 | 23.09 | 23.09 | 300 | +0.15(+0.65%) |
Aug 25, 2011 | 23.05 | 22.94 | 22.94 | 22.94 | 2,600 | +0.29(+1.28%) |
Aug 24, 2011 | 22.66 | 22.66 | 22.65 | 22.65 | 1,000 | -0.02(-0.09%) |
Aug 18, 2011 | 22.67 | 22.67 | 22.67 | 22.67 | 200 | -0.66(-2.83%) |
Aug 17, 2011 | 22.98 | 23.33 | 22.98 | 23.33 | 1,614 | +0.58(+2.55%) |
Aug 16, 2011 | 22.75 | 22.75 | 22.75 | 22.75 | 698 | -0.23(-1.00%) |
Aug 12, 2011 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.56(+2.50%) |
Aug 10, 2011 | 22.88 | 22.42 | 22.42 | 22.42 | 200 | -0.25(-1.10%) |
Aug 09, 2011 | 22.77 | 22.77 | 21.92 | 22.67 | 2,544 | +0.16(+0.71%) |
Aug 08, 2011 | 23.21 | 23.31 | 22.38 | 22.51 | 4,200 | -0.91(-3.89%) |
Aug 05, 2011 | 23.46 | 23.46 | 23.18 | 23.42 | 3,520 | -0.80(-3.30%) |
Aug 04, 2011 | 24.16 | 24.22 | 23.98 | 24.22 | 1,545 | -0.95(-3.77%) |
Aug 02, 2011 | 25.05 | 25.17 | 25.17 | 25.17 | 1,900 | -0.59(-2.29%) |
Jul 27, 2011 | 25.76 | 25.76 | 25.76 | 25.76 | 100 | +0.05(+0.19%) |
Jul 26, 2011 | 25.50 | 25.71 | 25.50 | 25.71 | 358 | +0.69(+2.76%) |
Jul 22, 2011 | 25.18 | 25.02 | 25.02 | 25.02 | 900 | +0.01(+0.04%) |
Jul 21, 2011 | 24.98 | 25.04 | 24.98 | 25.01 | 1,084 | +0.01(+0.04%) |
Jul 20, 2011 | 25.07 | 25.07 | 25.00 | 25.00 | 200 | -0.35(-1.38%) |
Jul 19, 2011 | 25.20 | 25.35 | 25.20 | 25.35 | 2,700 | +0.64(+2.59%) |
Jul 15, 2011 | 24.58 | 24.71 | 24.71 | 24.71 | 900 | -0.19(-0.76%) |
Jul 13, 2011 | 24.87 | 24.90 | 24.90 | 24.90 | 2,200 | +0.13(+0.53%) |
Jul 12, 2011 | 24.77 | 24.77 | 24.77 | 24.77 | 123 | +0.39(+1.60%) |
Jul 11, 2011 | 24.71 | 24.71 | 24.38 | 24.38 | 1,500 | -0.74(-2.95%) |
Jul 07, 2011 | 25.12 | 25.12 | 25.12 | 25.12 | 200 | +0.43(+1.74%) |
Jul 06, 2011 | 24.69 | 24.69 | 24.69 | 24.69 | 200 | +1.03(+4.35%) |
Jun 28, 2011 | 23.66 | 23.66 | 23.66 | 23.66 | 100 | +0.18(+0.77%) |
Jun 23, 2011 | 23.36 | 23.48 | 23.48 | 23.48 | 300 | +0.05(+0.21%) |
Jun 20, 2011 | 24.01 | 23.43 | 23.43 | 23.43 | 600 | -0.08(-0.34%) |
Jun 17, 2011 | 23.05 | 23.74 | 23.05 | 23.51 | 2,000 | -0.21(-0.89%) |
Jun 16, 2011 | 23.69 | 23.72 | 23.69 | 23.72 | 200 | -0.48(-1.98%) |
Jun 14, 2011 | 24.20 | 24.20 | 24.20 | 24.20 | 0 | +1.08(+4.67%) |
Jun 13, 2011 | 23.70 | 23.70 | 23.12 | 23.12 | 512 | -0.92(-3.82%) |
Jun 10, 2011 | 23.28 | 24.04 | 23.28 | 24.04 | 1,000 | +0.04(+0.16%) |
Jun 09, 2011 | 24.12 | 24.15 | 23.88 | 24.00 | 1,500 | -0.16(-0.66%) |
Jun 08, 2011 | 24.16 | 24.16 | 24.16 | 24.16 | 100 | -0.23(-0.94%) |
Jun 07, 2011 | 24.42 | 24.42 | 24.39 | 24.39 | 1,000 | +0.15(+0.64%) |
Jun 06, 2011 | 24.24 | 24.24 | 24.24 | 24.24 | 100 | +0.09(+0.35%) |