Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 18.56 | 18.78 | 18.56 | 18.77 | 955 | -0.06(-0.32%) |
Aug 30, 2012 | 18.75 | 18.83 | 18.65 | 18.83 | 1,355 | +0.28(+1.51%) |
Aug 29, 2012 | 18.71 | 18.71 | 18.55 | 18.55 | 4,692 | +0.18(+0.98%) |
Aug 27, 2012 | 18.55 | 18.62 | 18.37 | 18.37 | 1,500 | -0.29(-1.55%) |
Aug 24, 2012 | 18.54 | 18.66 | 18.40 | 18.66 | 2,739 | -0.10(-0.54%) |
Aug 23, 2012 | 18.71 | 18.76 | 18.53 | 18.76 | 2,493 | +0.05(+0.27%) |
Aug 22, 2012 | 18.65 | 18.71 | 18.65 | 18.71 | 788 | +0.18(+0.97%) |
Aug 21, 2012 | 18.86 | 18.86 | 18.53 | 18.53 | 765 | -0.63(-3.29%) |
Aug 20, 2012 | 19.16 | 19.16 | 19.16 | 19.16 | 600 | -0.04(-0.21%) |
Aug 17, 2012 | 18.95 | 19.20 | 18.95 | 19.20 | 4,305 | +0.40(+2.13%) |
Aug 16, 2012 | 18.97 | 19.05 | 18.80 | 18.80 | 1,400 | -0.22(-1.16%) |
Aug 15, 2012 | 18.98 | 19.06 | 18.98 | 19.02 | 800 | +0.20(+1.06%) |
Aug 14, 2012 | 18.93 | 18.93 | 18.82 | 18.82 | 400 | -0.18(-0.95%) |
Aug 13, 2012 | 19.05 | 19.05 | 19.00 | 19.00 | 300 | -0.23(-1.20%) |
Aug 09, 2012 | 19.23 | 19.23 | 19.23 | 19.23 | 0 | -0.18(-0.93%) |
Aug 08, 2012 | 19.55 | 19.55 | 19.41 | 19.41 | 1,810 | -0.19(-0.97%) |
Aug 07, 2012 | 19.58 | 19.60 | 19.58 | 19.60 | 515 | -0.16(-0.82%) |
Aug 06, 2012 | 20.00 | 20.00 | 19.55 | 19.76 | 11,137 | -0.24(-1.18%) |
Aug 03, 2012 | 20.07 | 20.07 | 20.00 | 20.00 | 200 | -0.07(-0.35%) |
Aug 02, 2012 | 20.23 | 20.23 | 19.97 | 20.07 | 8,400 | -0.27(-1.33%) |
Aug 01, 2012 | 20.46 | 20.46 | 20.34 | 20.34 | 33,603 | -0.22(-1.07%) |
Jul 30, 2012 | 20.54 | 20.56 | 20.56 | 20.56 | 1,800 | +0.02(+0.10%) |
Jul 27, 2012 | 20.23 | 20.54 | 20.23 | 20.54 | 4,240 | +0.66(+3.34%) |
Jul 26, 2012 | 20.48 | 21.08 | 19.75 | 19.88 | 5,300 | -0.95(-4.58%) |
Jul 25, 2012 | 20.83 | 20.83 | 20.83 | 20.83 | 200 | +0.05(+0.24%) |
Jul 24, 2012 | 21.01 | 21.01 | 20.78 | 20.78 | 1,407 | -0.24(-1.14%) |
Jul 23, 2012 | 20.98 | 21.03 | 20.84 | 21.02 | 2,127 | +0.00(+0.00%) |
Jul 20, 2012 | 20.70 | 21.09 | 20.70 | 21.02 | 9,058 | +0.24(+1.15%) |
Jul 19, 2012 | 20.75 | 20.82 | 20.49 | 20.78 | 4,074 | +0.06(+0.29%) |
Jul 18, 2012 | 20.74 | 20.80 | 20.71 | 20.72 | 1,000 | +0.03(+0.14%) |
Jul 17, 2012 | 20.60 | 20.76 | 20.60 | 20.69 | 1,500 | +0.01(+0.05%) |
Jul 16, 2012 | 20.46 | 20.68 | 20.31 | 20.68 | 2,700 | -0.08(-0.39%) |
Jul 13, 2012 | 20.63 | 20.89 | 20.57 | 20.76 | 22,944 | +0.35(+1.71%) |
Jul 12, 2012 | 20.58 | 21.08 | 20.40 | 20.41 | 5,300 | -0.59(-2.81%) |
Jul 11, 2012 | 20.81 | 21.00 | 20.64 | 21.00 | 9,167 | +0.30(+1.45%) |
Jul 10, 2012 | 20.79 | 21.16 | 20.67 | 20.70 | 6,013 | -0.12(-0.58%) |
Jul 09, 2012 | 20.47 | 20.85 | 20.45 | 20.82 | 3,777 | +0.82(+4.11%) |
Jul 06, 2012 | 20.13 | 20.16 | 19.97 | 20.00 | 2,400 | -0.00(-0.01%) |
Jul 05, 2012 | 19.98 | 20.18 | 19.98 | 20.00 | 4,900 | +0.16(+0.81%) |
Jul 03, 2012 | 19.66 | 19.84 | 19.66 | 19.84 | 1,030 | +0.37(+1.90%) |
Jul 02, 2012 | 19.47 | 19.48 | 19.47 | 19.47 | 1,300 | +0.29(+1.51%) |
Jun 28, 2012 | 19.47 | 19.18 | 19.18 | 19.18 | 3,800 | +0.35(+1.86%) |
Jun 26, 2012 | 18.83 | 18.83 | 18.83 | 18.83 | 500 | +0.03(+0.16%) |
Jun 25, 2012 | 18.70 | 18.80 | 18.69 | 18.80 | 1,250 | +0.03(+0.16%) |
Jun 22, 2012 | 19.33 | 19.33 | 18.69 | 18.77 | 3,685 | -0.25(-1.31%) |
Jun 21, 2012 | 19.65 | 19.69 | 19.02 | 19.02 | 11,000 | -0.46(-2.36%) |
Jun 19, 2012 | 19.18 | 19.48 | 19.48 | 19.48 | 2,400 | +0.29(+1.51%) |
Jun 15, 2012 | 18.99 | 19.19 | 19.19 | 19.19 | 14,300 | +0.56(+3.01%) |
Jun 14, 2012 | 19.05 | 19.05 | 18.63 | 18.63 | 7,000 | -0.52(-2.72%) |
Jun 12, 2012 | 19.19 | 19.15 | 19.15 | 19.15 | 5,100 | -0.15(-0.78%) |
Jun 11, 2012 | 19.33 | 19.33 | 19.30 | 19.30 | 600 | +0.01(+0.07%) |
Jun 07, 2012 | 19.29 | 19.29 | 19.29 | 19.29 | 0 | -2.22(-10.34%) |
Jun 06, 2012 | 19.34 | 21.51 | 19.32 | 21.51 | 2,602 | +2.51(+13.19%) |
Jun 04, 2012 | 19.00 | 19.00 | 19.00 | 19.00 | 1,400 | -0.01(-0.03%) |
Jun 01, 2012 | 18.89 | 19.56 | 18.89 | 19.01 | 1,700 | -0.24(-1.24%) |
May 31, 2012 | 19.25 | 19.25 | 19.25 | 19.25 | 175 | -0.16(-0.83%) |
May 30, 2012 | 19.38 | 19.44 | 19.38 | 19.41 | 1,599 | -0.18(-0.93%) |
May 29, 2012 | 19.59 | 19.59 | 19.59 | 19.59 | 250 | -0.03(-0.14%) |
May 25, 2012 | 19.62 | 19.62 | 19.62 | 19.62 | 1,600 | +0.02(+0.10%) |
May 23, 2012 | 19.60 | 19.60 | 19.60 | 19.60 | 100 | -0.30(-1.51%) |
May 22, 2012 | 20.00 | 20.00 | 19.90 | 19.90 | 950 | -0.50(-2.45%) |
May 18, 2012 | 20.38 | 20.40 | 20.40 | 20.40 | 3,700 | -0.25(-1.21%) |
May 15, 2012 | 20.65 | 20.65 | 20.65 | 20.65 | 400 | +0.25(+1.25%) |
May 10, 2012 | 20.40 | 20.39 | 20.39 | 20.39 | 1,600 | -0.18(-0.87%) |
May 08, 2012 | 20.73 | 20.57 | 20.57 | 20.57 | 2,500 | -0.18(-0.85%) |
May 07, 2012 | 20.87 | 20.87 | 20.75 | 20.75 | 2,450 | -0.34(-1.61%) |
May 02, 2012 | 20.95 | 21.09 | 21.09 | 21.09 | 500 | +0.11(+0.52%) |
May 01, 2012 | 20.98 | 20.98 | 20.98 | 20.98 | 2,000 | -0.14(-0.66%) |
Apr 30, 2012 | 21.38 | 21.39 | 21.12 | 21.12 | 2,070 | -0.21(-0.97%) |
Apr 27, 2012 | 21.33 | 21.33 | 21.33 | 21.33 | 2,300 | -0.47(-2.17%) |
Apr 25, 2012 | 24.50 | 21.80 | 21.80 | 21.80 | 1,200 | +0.16(+0.74%) |
Apr 24, 2012 | 21.64 | 21.64 | 21.64 | 21.64 | 100 | -0.09(-0.39%) |
Apr 23, 2012 | 21.73 | 21.73 | 21.73 | 21.73 | 1,500 | -0.23(-1.03%) |
Apr 19, 2012 | 22.21 | 21.95 | 21.95 | 21.95 | 2,700 | -0.82(-3.60%) |
Apr 17, 2012 | 22.76 | 22.77 | 22.77 | 22.77 | 300 | +0.37(+1.65%) |
Apr 16, 2012 | 22.51 | 22.51 | 22.40 | 22.40 | 3,000 | -0.62(-2.69%) |
Apr 13, 2012 | 23.02 | 23.02 | 23.02 | 23.02 | 300 | -0.44(-1.88%) |
Apr 12, 2012 | 23.46 | 23.46 | 23.46 | 23.46 | 200 | -0.49(-2.05%) |
Apr 11, 2012 | 23.95 | 23.95 | 23.95 | 23.95 | 200 | +0.00(+0.00%) |
Apr 09, 2012 | 23.91 | 23.95 | 23.95 | 23.95 | 1,200 | +0.17(+0.71%) |
Apr 05, 2012 | 23.79 | 23.79 | 23.77 | 23.78 | 2,000 | +0.15(+0.64%) |
Apr 04, 2012 | 23.63 | 23.63 | 23.63 | 23.63 | 1,000 | +0.09(+0.38%) |
Apr 03, 2012 | 23.55 | 23.57 | 23.51 | 23.54 | 2,400 | -0.25(-1.05%) |
Mar 30, 2012 | 23.68 | 23.79 | 23.79 | 23.79 | 1,600 | +0.35(+1.49%) |
Mar 29, 2012 | 23.54 | 23.54 | 23.44 | 23.44 | 2,000 | +0.00(+0.00%) |
Mar 27, 2012 | 23.57 | 23.44 | 23.44 | 23.44 | 1,500 | -0.18(-0.76%) |
Mar 26, 2012 | 24.14 | 24.14 | 23.29 | 23.62 | 55,925 | -0.54(-2.24%) |
Mar 20, 2012 | 24.16 | 24.16 | 24.16 | 24.16 | 100 | +0.89(+3.82%) |
Mar 13, 2012 | 23.27 | 23.27 | 23.27 | 23.27 | 0 | +0.58(+2.56%) |
Mar 12, 2012 | 22.69 | 22.69 | 22.69 | 22.69 | 100 | -0.63(-2.70%) |
Mar 09, 2012 | 22.84 | 23.32 | 22.84 | 23.32 | 1,000 | +0.24(+1.04%) |
Mar 08, 2012 | 23.22 | 23.22 | 23.08 | 23.08 | 400 | -0.38(-1.62%) |
Mar 07, 2012 | 23.46 | 23.46 | 23.46 | 23.46 | 100 | +0.00(+0.00%) |
Mar 06, 2012 | 23.59 | 23.59 | 23.46 | 23.46 | 200 | -1.09(-4.44%) |
Mar 05, 2012 | 24.55 | 24.55 | 24.55 | 24.55 | 700 | +0.00(+0.00%) |
Mar 02, 2012 | 24.26 | 24.55 | 24.26 | 24.55 | 800 | +0.35(+1.45%) |
Mar 01, 2012 | 24.20 | 24.20 | 24.20 | 24.20 | 400 | +0.84(+3.58%) |
Feb 29, 2012 | 24.30 | 24.31 | 23.36 | 23.36 | 700 | -1.23(-4.99%) |
Feb 28, 2012 | 24.54 | 24.59 | 24.54 | 24.59 | 1,220 | -0.07(-0.28%) |
Feb 27, 2012 | 24.49 | 24.93 | 24.49 | 24.66 | 1,650 | +0.40(+1.65%) |
Feb 24, 2012 | 24.20 | 24.26 | 24.19 | 24.26 | 999 | +0.64(+2.71%) |
Feb 23, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 300 | +0.00(+0.00%) |
Feb 21, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 0 | +0.32(+1.37%) |
Feb 17, 2012 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | -0.09(-0.38%) |
Feb 16, 2012 | 23.39 | 23.39 | 23.39 | 23.39 | 200 | +0.27(+1.17%) |
Feb 15, 2012 | 23.12 | 23.12 | 23.12 | 23.12 | 500 | +0.10(+0.43%) |
Feb 14, 2012 | 23.00 | 23.02 | 22.91 | 23.02 | 2,100 | -0.48(-2.04%) |
Feb 10, 2012 | 23.50 | 23.50 | 23.50 | 23.50 | 300 | +0.05(+0.21%) |
Feb 08, 2012 | 23.45 | 23.45 | 23.45 | 23.45 | 900 | +0.09(+0.39%) |
Feb 07, 2012 | 23.37 | 23.37 | 23.36 | 23.36 | 1,900 | +0.23(+0.99%) |
Feb 03, 2012 | 23.21 | 23.13 | 23.13 | 23.13 | 1,400 | +0.27(+1.18%) |
Feb 02, 2012 | 22.96 | 23.12 | 22.85 | 22.86 | 2,700 | -0.08(-0.35%) |
Feb 01, 2012 | 22.94 | 22.94 | 22.94 | 22.94 | 100 | -0.23(-0.99%) |
Jan 31, 2012 | 23.17 | 23.17 | 23.17 | 23.17 | 200 | -0.05(-0.22%) |
Jan 30, 2012 | 23.27 | 23.27 | 23.22 | 23.22 | 500 | -0.22(-0.94%) |
Jan 27, 2012 | 23.52 | 23.52 | 23.44 | 23.44 | 800 | -0.38(-1.59%) |
Jan 26, 2012 | 23.87 | 23.87 | 23.82 | 23.82 | 200 | +0.02(+0.08%) |
Jan 25, 2012 | 23.80 | 23.81 | 23.75 | 23.80 | 1,550 | -0.11(-0.46%) |
Jan 24, 2012 | 23.97 | 23.98 | 23.91 | 23.91 | 1,000 | -0.07(-0.29%) |
Jan 23, 2012 | 23.97 | 23.98 | 23.97 | 23.98 | 200 | +0.31(+1.31%) |
Jan 20, 2012 | 23.55 | 23.69 | 23.50 | 23.67 | 900 | +0.05(+0.21%) |
Jan 19, 2012 | 23.60 | 23.62 | 23.54 | 23.62 | 1,100 | +0.41(+1.77%) |
Jan 17, 2012 | 23.44 | 23.21 | 23.21 | 23.21 | 800 | +0.26(+1.13%) |
Jan 13, 2012 | 22.95 | 22.95 | 22.95 | 22.95 | 900 | -0.09(-0.39%) |
Jan 12, 2012 | 23.10 | 23.10 | 23.04 | 23.04 | 200 | -0.26(-1.12%) |
Jan 11, 2012 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | +0.30(+1.30%) |
Jan 09, 2012 | 22.65 | 23.00 | 23.00 | 23.00 | 1,400 | +0.15(+0.66%) |
Jan 06, 2012 | 22.75 | 22.85 | 22.75 | 22.85 | 400 | +0.01(+0.04%) |
Jan 05, 2012 | 23.50 | 23.52 | 22.60 | 22.84 | 1,000 | -1.49(-6.12%) |
Jan 04, 2012 | 23.93 | 24.33 | 23.93 | 24.33 | 752 | +1.40(+6.11%) |
Dec 30, 2011 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | -0.05(-0.22%) |
Dec 29, 2011 | 22.98 | 22.98 | 22.98 | 22.98 | 100 | +0.13(+0.57%) |
Dec 28, 2011 | 23.31 | 23.33 | 22.85 | 22.85 | 1,400 | -0.49(-2.09%) |
Dec 27, 2011 | 23.34 | 23.34 | 23.34 | 23.34 | 860 | +0.18(+0.77%) |
Dec 23, 2011 | 23.36 | 23.36 | 23.16 | 23.16 | 500 | +0.21(+0.92%) |
Dec 21, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 200 | +0.00(+0.02%) |
Dec 20, 2011 | 22.95 | 22.95 | 22.95 | 22.95 | 300 | +0.00(+0.00%) |
Dec 19, 2011 | 22.90 | 22.95 | 22.83 | 22.95 | 400 | +0.18(+0.77%) |
Dec 16, 2011 | 22.77 | 22.77 | 22.77 | 22.77 | 100 | +0.22(+0.98%) |
Dec 14, 2011 | 22.55 | 22.55 | 22.55 | 22.55 | 0 | -0.45(-1.96%) |
Dec 13, 2011 | 23.08 | 23.08 | 23.00 | 23.00 | 550 | -0.68(-2.87%) |
Dec 12, 2011 | 22.96 | 23.68 | 22.80 | 23.68 | 1,150 | +0.02(+0.08%) |
Dec 08, 2011 | 23.40 | 23.66 | 23.66 | 23.66 | 600 | +0.77(+3.36%) |
Dec 07, 2011 | 23.61 | 23.61 | 22.89 | 22.89 | 4,093 | -0.68(-2.89%) |
Dec 06, 2011 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | +0.00(+0.00%) |
Dec 05, 2011 | 23.57 | 23.57 | 23.57 | 23.57 | 100 | +0.33(+1.42%) |
Dec 02, 2011 | 23.39 | 23.39 | 23.24 | 23.24 | 600 | -0.18(-0.77%) |
Nov 30, 2011 | 23.44 | 23.42 | 23.42 | 23.42 | 400 | +0.21(+0.90%) |
Nov 29, 2011 | 23.00 | 23.21 | 23.00 | 23.21 | 1,100 | +0.35(+1.53%) |
Nov 25, 2011 | 22.86 | 22.86 | 22.86 | 22.86 | 400 | -1.02(-4.27%) |
Nov 22, 2011 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | +0.00(+0.00%) |
Nov 21, 2011 | 23.88 | 23.88 | 23.88 | 23.88 | 200 | +0.21(+0.89%) |
Nov 18, 2011 | 23.67 | 23.67 | 23.67 | 23.67 | 100 | -0.38(-1.58%) |
Nov 16, 2011 | 24.04 | 24.05 | 24.05 | 24.05 | 400 | -0.01(-0.05%) |
Nov 14, 2011 | 24.29 | 24.06 | 24.06 | 24.06 | 400 | -0.63(-2.55%) |
Nov 10, 2011 | 24.78 | 24.69 | 24.69 | 24.69 | 600 | -0.01(-0.04%) |
Nov 09, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 100 | -0.46(-1.83%) |
Nov 08, 2011 | 24.81 | 25.16 | 24.81 | 25.16 | 350 | +0.52(+2.11%) |
Nov 02, 2011 | 24.58 | 24.64 | 24.64 | 24.64 | 1,700 | +0.02(+0.08%) |
Nov 01, 2011 | 24.77 | 24.96 | 24.62 | 24.62 | 300 | -0.44(-1.76%) |
Oct 31, 2011 | 25.06 | 25.06 | 25.06 | 25.06 | 100 | -0.34(-1.34%) |
Oct 28, 2011 | 25.52 | 25.59 | 25.40 | 25.40 | 1,026 | -0.12(-0.47%) |
Oct 27, 2011 | 25.52 | 25.52 | 25.52 | 25.52 | 100 | +0.24(+0.95%) |
Oct 26, 2011 | 25.28 | 25.28 | 25.28 | 25.28 | 200 | -0.07(-0.28%) |
Oct 24, 2011 | 25.35 | 25.35 | 25.35 | 25.35 | 200 | +0.26(+1.03%) |
Oct 21, 2011 | 25.51 | 25.51 | 25.09 | 25.09 | 400 | -0.49(-1.91%) |
Oct 19, 2011 | 25.58 | 25.58 | 25.58 | 25.58 | 0 | -0.73(-2.77%) |
Oct 17, 2011 | 26.17 | 26.31 | 26.31 | 26.31 | 200 | +0.07(+0.27%) |
Oct 14, 2011 | 25.99 | 26.43 | 25.99 | 26.24 | 425 | +1.73(+7.06%) |
Oct 11, 2011 | 24.51 | 24.51 | 24.51 | 24.51 | 200 | +0.36(+1.49%) |
Oct 07, 2011 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | +0.68(+2.90%) |
Oct 06, 2011 | 23.47 | 23.47 | 23.47 | 23.47 | 100 | +0.00(+0.00%) |
Oct 05, 2011 | 23.47 | 23.47 | 23.47 | 23.47 | 100 | -0.90(-3.67%) |
Sep 30, 2011 | 24.37 | 24.37 | 24.37 | 24.37 | 0 | -0.79(-3.16%) |
Sep 29, 2011 | 24.29 | 25.16 | 24.29 | 25.16 | 1,500 | +1.66(+7.06%) |
Sep 28, 2011 | 23.78 | 23.78 | 23.50 | 23.50 | 400 | -0.22(-0.93%) |
Sep 27, 2011 | 23.91 | 23.91 | 23.72 | 23.72 | 1,600 | +0.30(+1.28%) |
Sep 26, 2011 | 23.42 | 23.42 | 23.42 | 23.42 | 1,000 | +0.09(+0.39%) |
Sep 23, 2011 | 23.33 | 23.33 | 23.33 | 23.33 | 193 | -0.43(-1.81%) |
Sep 22, 2011 | 23.98 | 24.23 | 23.76 | 23.76 | 2,300 | -0.97(-3.92%) |
Sep 21, 2011 | 24.58 | 24.73 | 24.56 | 24.73 | 650 | -0.84(-3.29%) |
Sep 20, 2011 | 25.27 | 25.57 | 25.27 | 25.57 | 200 | +0.46(+1.83%) |