Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 20.70 | 21.53 | 20.70 | 21.09 | 10,040 | +1.04(+5.19%) |
Mar 29, 2012 | 20.30 | 20.38 | 20.00 | 20.05 | 5,125 | -0.89(-4.25%) |
Mar 28, 2012 | 21.12 | 21.12 | 20.94 | 20.94 | 327 | +0.13(+0.62%) |
Mar 27, 2012 | 21.19 | 21.30 | 20.81 | 20.81 | 7,100 | -0.36(-1.70%) |
Mar 26, 2012 | 21.33 | 21.45 | 21.17 | 21.17 | 13,775 | -0.18(-0.84%) |
Mar 23, 2012 | 21.35 | 21.35 | 21.35 | 21.35 | 300 | +0.90(+4.40%) |
Mar 22, 2012 | 20.45 | 20.45 | 20.45 | 20.45 | 200 | -0.31(-1.49%) |
Mar 21, 2012 | 20.76 | 20.76 | 20.76 | 20.76 | 200 | +0.06(+0.29%) |
Mar 20, 2012 | 20.79 | 20.84 | 20.70 | 20.70 | 1,940 | -0.42(-1.99%) |
Mar 19, 2012 | 21.30 | 21.49 | 21.12 | 21.12 | 2,390 | +0.07(+0.33%) |
Mar 16, 2012 | 21.27 | 21.33 | 21.05 | 21.05 | 800 | -0.22(-1.03%) |
Mar 15, 2012 | 21.26 | 21.27 | 21.26 | 21.27 | 200 | +0.21(+1.00%) |
Mar 14, 2012 | 20.94 | 21.06 | 20.87 | 21.06 | 950 | -0.06(-0.28%) |
Mar 12, 2012 | 21.05 | 21.12 | 21.12 | 21.12 | 4,500 | +0.34(+1.61%) |
Mar 09, 2012 | 21.06 | 21.06 | 20.65 | 20.79 | 2,400 | +0.14(+0.65%) |
Mar 08, 2012 | 20.71 | 20.71 | 20.65 | 20.65 | 1,600 | -0.05(-0.24%) |
Mar 07, 2012 | 21.10 | 21.10 | 20.70 | 20.70 | 625 | -0.80(-3.72%) |
Mar 06, 2012 | 21.40 | 21.55 | 21.29 | 21.50 | 10,700 | -0.25(-1.13%) |
Mar 05, 2012 | 21.88 | 21.88 | 21.75 | 21.75 | 2,200 | -0.04(-0.20%) |
Mar 02, 2012 | 21.58 | 21.79 | 21.50 | 21.79 | 1,417 | +0.10(+0.46%) |
Mar 01, 2012 | 21.69 | 21.73 | 21.69 | 21.69 | 1,400 | +0.07(+0.32%) |
Feb 29, 2012 | 21.94 | 21.94 | 21.58 | 21.62 | 2,826 | -0.18(-0.83%) |
Feb 28, 2012 | 21.43 | 21.80 | 21.31 | 21.80 | 6,430 | +0.75(+3.57%) |
Feb 27, 2012 | 20.81 | 21.05 | 20.59 | 21.05 | 5,850 | +0.29(+1.39%) |
Feb 24, 2012 | 20.71 | 21.29 | 20.71 | 20.76 | 5,370 | -0.06(-0.29%) |
Feb 23, 2012 | 20.84 | 20.84 | 20.81 | 20.82 | 2,200 | -0.04(-0.19%) |
Feb 22, 2012 | 20.81 | 20.88 | 20.81 | 20.86 | 625 | +0.23(+1.11%) |
Feb 21, 2012 | 20.95 | 20.95 | 20.56 | 20.63 | 2,024 | -0.25(-1.20%) |
Feb 17, 2012 | 20.89 | 21.10 | 20.88 | 20.88 | 700 | +0.24(+1.16%) |
Feb 16, 2012 | 20.64 | 20.64 | 20.64 | 20.64 | 334 | +0.02(+0.12%) |
Feb 15, 2012 | 20.80 | 20.80 | 20.62 | 20.62 | 580 | -0.26(-1.26%) |
Feb 14, 2012 | 21.11 | 21.11 | 20.88 | 20.88 | 3,361 | -0.30(-1.42%) |
Feb 13, 2012 | 21.09 | 21.18 | 20.81 | 21.18 | 1,060 | +0.01(+0.04%) |
Feb 10, 2012 | 21.19 | 21.22 | 21.17 | 21.17 | 550 | -0.15(-0.70%) |
Feb 09, 2012 | 21.58 | 21.80 | 21.26 | 21.32 | 3,860 | -0.44(-2.00%) |
Feb 08, 2012 | 21.79 | 21.79 | 21.76 | 21.76 | 600 | -0.19(-0.89%) |
Feb 07, 2012 | 21.84 | 22.10 | 21.84 | 21.95 | 600 | -0.24(-1.08%) |
Feb 06, 2012 | 22.24 | 22.25 | 21.84 | 22.19 | 2,699 | -0.05(-0.21%) |
Feb 03, 2012 | 22.50 | 22.50 | 22.07 | 22.24 | 1,500 | -0.06(-0.29%) |
Feb 01, 2012 | 22.46 | 22.30 | 22.30 | 22.30 | 4,500 | -0.14(-0.62%) |
Jan 31, 2012 | 22.06 | 22.44 | 21.75 | 22.44 | 6,960 | +0.69(+3.17%) |
Jan 30, 2012 | 21.51 | 21.75 | 21.30 | 21.75 | 10,984 | -0.03(-0.14%) |
Jan 27, 2012 | 21.77 | 21.78 | 21.75 | 21.78 | 1,700 | -0.03(-0.14%) |
Jan 26, 2012 | 22.00 | 22.20 | 21.75 | 21.81 | 3,410 | +0.11(+0.51%) |
Jan 25, 2012 | 21.60 | 21.92 | 21.32 | 21.70 | 9,103 | +0.63(+2.99%) |
Jan 23, 2012 | 21.07 | 21.07 | 21.07 | 21.07 | 100 | +0.56(+2.74%) |
Jan 20, 2012 | 20.45 | 20.53 | 20.45 | 20.51 | 800 | +0.01(+0.04%) |
Jan 19, 2012 | 20.49 | 20.50 | 20.49 | 20.50 | 300 | +0.00(+0.00%) |
Jan 18, 2012 | 20.77 | 20.77 | 20.50 | 20.50 | 1,200 | -0.46(-2.19%) |
Jan 17, 2012 | 21.27 | 21.27 | 20.94 | 20.96 | 1,800 | +0.03(+0.14%) |
Jan 13, 2012 | 21.09 | 21.09 | 20.82 | 20.93 | 3,375 | -0.23(-1.07%) |
Jan 12, 2012 | 21.22 | 21.35 | 20.73 | 21.16 | 4,300 | -1.09(-4.92%) |
Jan 11, 2012 | 22.08 | 22.25 | 21.75 | 22.25 | 900 | +0.49(+2.25%) |
Jan 10, 2012 | 21.86 | 21.86 | 21.76 | 21.76 | 200 | -0.11(-0.50%) |
Jan 09, 2012 | 21.82 | 21.87 | 21.82 | 21.87 | 400 | +0.29(+1.34%) |
Jan 06, 2012 | 21.67 | 21.67 | 21.44 | 21.58 | 1,000 | -0.15(-0.69%) |
Jan 05, 2012 | 21.80 | 21.80 | 21.63 | 21.73 | 1,400 | -0.47(-2.12%) |