Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2012 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | -0.12(-0.56%) |
Aug 28, 2012 | 21.37 | 21.32 | 21.32 | 21.32 | 400 | -0.20(-0.93%) |
Aug 27, 2012 | 22.00 | 22.00 | 21.43 | 21.52 | 2,000 | -0.52(-2.36%) |
Aug 23, 2012 | 22.04 | 22.04 | 22.04 | 22.04 | 200 | -0.08(-0.36%) |
Aug 22, 2012 | 22.32 | 22.32 | 22.12 | 22.12 | 1,600 | -0.05(-0.23%) |
Aug 21, 2012 | 22.00 | 22.24 | 22.00 | 22.17 | 420 | +0.01(+0.04%) |
Aug 16, 2012 | 22.16 | 22.16 | 22.16 | 22.16 | 200 | -0.04(-0.18%) |
Aug 13, 2012 | 22.15 | 22.20 | 22.20 | 22.20 | 500 | -0.06(-0.27%) |
Aug 10, 2012 | 22.27 | 22.28 | 22.26 | 22.26 | 20,000 | -0.06(-0.27%) |
Aug 08, 2012 | 22.05 | 22.32 | 22.32 | 22.32 | 200 | -0.19(-0.84%) |
Aug 07, 2012 | 22.51 | 22.51 | 22.51 | 22.51 | 600 | +0.14(+0.63%) |
Aug 06, 2012 | 22.37 | 22.37 | 22.37 | 22.37 | 225 | +0.25(+1.13%) |
Aug 03, 2012 | 21.60 | 22.12 | 21.60 | 22.12 | 700 | +0.52(+2.41%) |
Aug 02, 2012 | 21.60 | 21.60 | 21.60 | 21.60 | 900 | -0.44(-2.00%) |
Aug 01, 2012 | 21.98 | 22.04 | 21.98 | 22.04 | 300 | +0.39(+1.80%) |
Jul 31, 2012 | 21.52 | 21.65 | 21.52 | 21.65 | 1,800 | -0.04(-0.18%) |
Jul 26, 2012 | 21.89 | 21.69 | 21.69 | 21.69 | 1,600 | -0.08(-0.37%) |
Jul 24, 2012 | 21.79 | 21.77 | 21.77 | 21.77 | 3,400 | -0.75(-3.33%) |
Jul 20, 2012 | 22.52 | 22.52 | 22.52 | 22.52 | 0 | +0.00(+0.00%) |
Jul 19, 2012 | 22.51 | 22.65 | 22.51 | 22.52 | 700 | -0.33(-1.44%) |
Jul 16, 2012 | 22.85 | 22.85 | 22.85 | 22.85 | 200 | +0.29(+1.29%) |
Jul 12, 2012 | 22.60 | 22.56 | 22.56 | 22.56 | 2,200 | -0.10(-0.44%) |
Jul 11, 2012 | 22.66 | 22.66 | 22.66 | 22.66 | 200 | -0.08(-0.35%) |
Jul 10, 2012 | 22.71 | 22.74 | 22.70 | 22.74 | 10,748 | +0.39(+1.74%) |
Jul 09, 2012 | 22.55 | 22.55 | 22.35 | 22.35 | 1,900 | -0.27(-1.19%) |
Jul 06, 2012 | 22.65 | 22.65 | 22.59 | 22.62 | 650 | -0.43(-1.87%) |
Jul 05, 2012 | 23.20 | 23.20 | 23.05 | 23.05 | 400 | -0.15(-0.65%) |
Jul 03, 2012 | 22.98 | 23.22 | 22.98 | 23.20 | 1,150 | +0.70(+3.11%) |
Jul 02, 2012 | 22.20 | 22.50 | 21.95 | 22.50 | 4,600 | +1.20(+5.63%) |
Jun 28, 2012 | 21.36 | 21.30 | 21.30 | 21.30 | 1,100 | -0.08(-0.37%) |
Jun 27, 2012 | 21.32 | 21.38 | 21.32 | 21.38 | 5,000 | +0.40(+1.91%) |
Jun 26, 2012 | 20.60 | 20.98 | 20.60 | 20.98 | 1,900 | +0.01(+0.05%) |
Jun 25, 2012 | 20.87 | 21.01 | 20.87 | 20.97 | 650 | -0.14(-0.66%) |
Jun 22, 2012 | 21.11 | 21.11 | 21.11 | 21.11 | 500 | +0.05(+0.24%) |
Jun 21, 2012 | 20.98 | 21.06 | 20.98 | 21.06 | 658 | -0.01(-0.05%) |
Jun 20, 2012 | 20.98 | 21.07 | 20.88 | 21.07 | 5,910 | -0.07(-0.33%) |
Jun 19, 2012 | 21.93 | 21.93 | 21.03 | 21.14 | 1,350 | +0.09(+0.43%) |
Jun 14, 2012 | 21.84 | 21.05 | 21.05 | 21.05 | 1,000 | -0.25(-1.17%) |
Jun 13, 2012 | 21.50 | 21.64 | 21.30 | 21.30 | 10,900 | -0.21(-0.98%) |
Jun 12, 2012 | 21.51 | 21.51 | 21.51 | 21.51 | 760 | +0.41(+1.94%) |
Jun 11, 2012 | 21.66 | 21.67 | 21.00 | 21.10 | 3,400 | -0.70(-3.21%) |
Jun 08, 2012 | 21.83 | 21.83 | 21.66 | 21.80 | 3,891 | -0.02(-0.09%) |
Jun 07, 2012 | 22.07 | 22.07 | 21.82 | 21.82 | 2,515 | +0.40(+1.87%) |
Jun 06, 2012 | 21.42 | 21.42 | 21.42 | 21.42 | 400 | +0.62(+2.98%) |
Jun 05, 2012 | 20.52 | 20.82 | 20.52 | 20.80 | 5,200 | +0.14(+0.68%) |
Jun 04, 2012 | 20.80 | 20.80 | 20.66 | 20.66 | 2,000 | -0.12(-0.58%) |
Jun 01, 2012 | 20.90 | 20.90 | 20.71 | 20.78 | 2,658 | -0.05(-0.24%) |
May 31, 2012 | 20.50 | 20.83 | 20.50 | 20.83 | 1,600 | +0.14(+0.68%) |
May 30, 2012 | 20.75 | 20.75 | 20.64 | 20.69 | 1,250 | -0.51(-2.41%) |
May 29, 2012 | 21.32 | 22.50 | 21.20 | 21.20 | 3,100 | +0.28(+1.34%) |
May 25, 2012 | 20.98 | 20.98 | 20.92 | 20.92 | 1,350 | +0.22(+1.06%) |
May 24, 2012 | 20.85 | 20.86 | 20.49 | 20.70 | 4,697 | +0.45(+2.22%) |
May 23, 2012 | 21.33 | 21.33 | 20.20 | 20.25 | 3,798 | -0.67(-3.20%) |
May 22, 2012 | 21.20 | 21.20 | 20.89 | 20.92 | 3,250 | -0.34(-1.60%) |
May 21, 2012 | 21.76 | 21.76 | 21.20 | 21.26 | 9,900 | +0.25(+1.19%) |
May 18, 2012 | 21.01 | 21.01 | 21.01 | 21.01 | 1,169 | -0.47(-2.19%) |
May 15, 2012 | 21.57 | 21.48 | 21.48 | 21.48 | 2,000 | +0.23(+1.08%) |
May 14, 2012 | 21.32 | 21.32 | 21.25 | 21.25 | 2,357 | -1.07(-4.79%) |
May 10, 2012 | 22.32 | 22.32 | 22.32 | 22.32 | 400 | +0.25(+1.13%) |
May 09, 2012 | 22.06 | 22.09 | 22.06 | 22.07 | 685 | -0.46(-2.04%) |
May 04, 2012 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | -0.52(-2.26%) |
May 03, 2012 | 23.05 | 23.05 | 23.05 | 23.05 | 400 | -0.54(-2.29%) |
May 02, 2012 | 23.58 | 23.66 | 23.58 | 23.59 | 1,200 | -0.47(-1.95%) |
Apr 30, 2012 | 24.03 | 24.06 | 24.06 | 24.06 | 400 | +0.16(+0.67%) |
Apr 27, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 106 | +0.19(+0.80%) |
Apr 26, 2012 | 23.71 | 23.71 | 23.71 | 23.71 | 200 | -0.04(-0.17%) |
Apr 25, 2012 | 23.75 | 23.75 | 23.75 | 23.75 | 725 | -0.09(-0.38%) |
Apr 24, 2012 | 23.84 | 23.84 | 23.84 | 23.84 | 500 | -0.06(-0.25%) |
Apr 23, 2012 | 24.25 | 24.25 | 23.90 | 23.90 | 1,200 | -0.72(-2.92%) |
Apr 20, 2012 | 24.64 | 24.64 | 24.62 | 24.62 | 2,400 | +0.06(+0.24%) |
Apr 16, 2012 | 26.98 | 24.56 | 24.56 | 24.56 | 300 | -0.01(-0.04%) |
Apr 13, 2012 | 24.46 | 24.57 | 24.46 | 24.57 | 2,550 | +0.08(+0.33%) |
Apr 10, 2012 | 24.75 | 24.49 | 24.49 | 24.49 | 3,200 | -0.89(-3.51%) |
Apr 05, 2012 | 25.38 | 25.38 | 25.38 | 25.38 | 200 | -0.36(-1.40%) |
Apr 02, 2012 | 25.25 | 25.74 | 25.74 | 25.74 | 1,000 | +0.82(+3.29%) |
Mar 30, 2012 | 24.92 | 24.92 | 24.92 | 24.92 | 100 | +0.80(+3.32%) |
Mar 29, 2012 | 24.25 | 24.25 | 24.12 | 24.12 | 200 | -0.15(-0.62%) |
Mar 28, 2012 | 24.50 | 24.50 | 24.27 | 24.27 | 1,327 | -0.59(-2.37%) |
Mar 27, 2012 | 24.86 | 24.86 | 24.86 | 24.86 | 1,500 | +0.06(+0.24%) |
Mar 26, 2012 | 24.77 | 24.80 | 24.77 | 24.80 | 600 | -0.09(-0.36%) |
Mar 23, 2012 | 25.04 | 25.04 | 24.89 | 24.89 | 1,340 | -0.01(-0.04%) |
Mar 22, 2012 | 25.03 | 25.03 | 24.90 | 24.90 | 1,340 | -0.82(-3.19%) |
Mar 21, 2012 | 25.72 | 25.72 | 25.72 | 25.72 | 150 | +0.73(+2.92%) |
Mar 20, 2012 | 24.99 | 24.99 | 24.99 | 24.99 | 350 | -0.31(-1.23%) |
Mar 19, 2012 | 25.35 | 25.81 | 25.30 | 25.30 | 850 | -0.39(-1.52%) |
Mar 16, 2012 | 25.78 | 26.06 | 25.69 | 25.69 | 4,400 | -0.37(-1.42%) |
Mar 15, 2012 | 25.89 | 26.06 | 25.89 | 26.06 | 1,150 | -0.36(-1.36%) |
Mar 14, 2012 | 26.48 | 26.48 | 26.40 | 26.42 | 4,998 | -0.23(-0.86%) |
Mar 13, 2012 | 26.50 | 26.65 | 26.39 | 26.65 | 744 | +0.68(+2.62%) |
Mar 09, 2012 | 25.97 | 25.97 | 25.97 | 25.97 | 0 | +1.38(+5.61%) |
Mar 07, 2012 | 24.59 | 24.59 | 24.59 | 24.59 | 500 | +0.30(+1.24%) |
Mar 06, 2012 | 24.80 | 24.80 | 24.23 | 24.29 | 25,101 | -1.07(-4.22%) |
Mar 05, 2012 | 25.43 | 25.43 | 25.31 | 25.36 | 16,400 | -0.57(-2.20%) |
Mar 02, 2012 | 25.93 | 25.93 | 25.93 | 25.93 | 300 | -0.33(-1.26%) |
Mar 01, 2012 | 26.26 | 26.26 | 26.26 | 26.26 | 2,100 | +0.02(+0.08%) |
Feb 29, 2012 | 26.42 | 26.42 | 26.22 | 26.24 | 3,090 | +0.04(+0.15%) |
Feb 28, 2012 | 26.06 | 26.20 | 26.06 | 26.20 | 17,800 | +1.04(+4.13%) |
Feb 27, 2012 | 25.23 | 25.23 | 25.02 | 25.16 | 16,925 | -0.83(-3.19%) |
Feb 24, 2012 | 26.01 | 26.01 | 25.97 | 25.99 | 10,000 | -0.09(-0.35%) |
Feb 23, 2012 | 26.04 | 26.08 | 25.99 | 26.08 | 18,305 | -0.35(-1.32%) |
Feb 22, 2012 | 26.50 | 26.50 | 26.30 | 26.43 | 5,480 | -0.94(-3.43%) |
Feb 21, 2012 | 27.30 | 27.43 | 27.30 | 27.37 | 14,388 | +0.25(+0.92%) |
Feb 17, 2012 | 27.18 | 27.20 | 27.12 | 27.12 | 5,610 | +0.69(+2.61%) |
Feb 15, 2012 | 26.47 | 26.43 | 26.43 | 26.43 | 5,300 | +0.83(+3.24%) |
Feb 13, 2012 | 25.60 | 25.60 | 25.60 | 25.60 | 100 | +0.45(+1.79%) |
Feb 10, 2012 | 25.14 | 25.26 | 25.03 | 25.15 | 5,800 | -0.40(-1.57%) |