Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 20.44 | 20.43 | 20.43 | 20.43 | 1,200 | -0.02(-0.10%) |
Apr 27, 2012 | 20.24 | 20.45 | 20.24 | 20.45 | 3,375 | +0.66(+3.34%) |
Apr 26, 2012 | 20.14 | 20.14 | 19.79 | 19.79 | 1,450 | -0.44(-2.17%) |
Apr 25, 2012 | 20.44 | 20.44 | 20.23 | 20.23 | 1,084 | -0.08(-0.39%) |
Apr 24, 2012 | 20.08 | 20.43 | 20.08 | 20.31 | 5,352 | +0.29(+1.45%) |
Apr 23, 2012 | 20.02 | 20.02 | 19.82 | 20.02 | 1,200 | +0.20(+1.01%) |
Apr 20, 2012 | 19.74 | 19.82 | 19.74 | 19.82 | 250 | +0.11(+0.55%) |
Apr 19, 2012 | 19.82 | 19.92 | 19.71 | 19.71 | 7,414 | +0.22(+1.14%) |
Apr 18, 2012 | 19.50 | 19.50 | 19.49 | 19.49 | 600 | -0.28(-1.42%) |
Apr 17, 2012 | 19.88 | 19.88 | 19.77 | 19.77 | 6,152 | -0.11(-0.55%) |
Apr 16, 2012 | 19.75 | 19.88 | 19.63 | 19.88 | 1,750 | -0.04(-0.20%) |
Apr 13, 2012 | 20.55 | 20.55 | 19.92 | 19.92 | 950 | -0.53(-2.59%) |
Apr 12, 2012 | 20.45 | 20.45 | 20.45 | 20.45 | 200 | +0.33(+1.64%) |
Apr 11, 2012 | 20.44 | 20.44 | 20.12 | 20.12 | 525 | +0.24(+1.20%) |
Apr 10, 2012 | 20.42 | 20.42 | 19.88 | 19.88 | 750 | -0.58(-2.83%) |
Apr 09, 2012 | 20.46 | 20.46 | 20.46 | 20.46 | 200 | -0.07(-0.34%) |
Apr 05, 2012 | 20.67 | 20.74 | 20.50 | 20.53 | 7,350 | -0.13(-0.63%) |
Apr 04, 2012 | 20.90 | 20.90 | 20.66 | 20.66 | 300 | -0.51(-2.41%) |
Apr 03, 2012 | 21.17 | 21.17 | 21.17 | 21.17 | 2,190 | -0.03(-0.14%) |
Apr 02, 2012 | 21.28 | 21.28 | 20.50 | 21.20 | 1,350 | +0.11(+0.52%) |
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%) |
Jan 04, 2012 | 22.64 | 22.64 | 22.20 | 22.20 | 917 | -0.20(-0.89%) |
Dec 30, 2011 | 22.29 | 22.41 | 22.29 | 22.40 | 3,700 | +0.07(+0.30%) |
Dec 29, 2011 | 22.30 | 22.36 | 22.17 | 22.33 | 2,632 | +0.13(+0.60%) |
Dec 28, 2011 | 22.10 | 22.20 | 22.10 | 22.20 | 852 | -0.02(-0.09%) |
Dec 27, 2011 | 21.53 | 22.22 | 21.48 | 22.22 | 1,200 | +0.74(+3.45%) |
Dec 23, 2011 | 21.44 | 21.49 | 21.43 | 21.48 | 650 | +0.11(+0.51%) |
Dec 21, 2011 | 21.12 | 21.37 | 20.84 | 21.37 | 400 | +0.16(+0.76%) |
Dec 20, 2011 | 20.92 | 21.21 | 20.80 | 21.21 | 1,400 | +0.42(+2.01%) |
Dec 19, 2011 | 20.79 | 20.79 | 20.79 | 20.79 | 200 | +0.43(+2.11%) |
Dec 16, 2011 | 20.36 | 20.57 | 20.29 | 20.36 | 900 | +0.14(+0.69%) |
Dec 15, 2011 | 20.15 | 20.23 | 20.15 | 20.22 | 2,600 | -0.17(-0.83%) |
Dec 14, 2011 | 20.39 | 20.46 | 20.20 | 20.39 | 1,276 | -0.35(-1.69%) |
Dec 13, 2011 | 20.90 | 20.90 | 20.74 | 20.74 | 463 | +0.39(+1.92%) |
Dec 12, 2011 | 20.51 | 20.65 | 20.35 | 20.35 | 2,253 | -0.32(-1.55%) |
Dec 09, 2011 | 20.51 | 20.67 | 20.45 | 20.67 | 2,670 | -0.21(-1.01%) |
Dec 08, 2011 | 20.95 | 20.95 | 20.58 | 20.88 | 913 | +0.13(+0.62%) |
Dec 07, 2011 | 21.02 | 21.02 | 20.75 | 20.75 | 3,192 | -0.31(-1.47%) |
Dec 06, 2011 | 20.68 | 21.16 | 20.68 | 21.06 | 3,447 | -0.31(-1.45%) |
Dec 05, 2011 | 21.50 | 21.50 | 21.05 | 21.37 | 870 | +0.02(+0.09%) |
Dec 02, 2011 | 21.57 | 21.70 | 21.30 | 21.35 | 800 | -0.14(-0.65%) |
Dec 01, 2011 | 21.08 | 21.49 | 21.05 | 21.49 | 1,100 | -0.02(-0.09%) |
Nov 30, 2011 | 21.64 | 21.65 | 21.20 | 21.51 | 1,950 | +0.23(+1.08%) |
Nov 29, 2011 | 20.66 | 21.28 | 20.66 | 21.28 | 900 | +0.68(+3.30%) |
Nov 28, 2011 | 20.72 | 20.72 | 20.60 | 20.60 | 1,440 | +0.07(+0.34%) |
Nov 25, 2011 | 20.70 | 20.70 | 20.53 | 20.53 | 1,700 | -0.46(-2.19%) |
Nov 23, 2011 | 20.83 | 20.99 | 20.43 | 20.99 | 6,110 | -0.21(-0.99%) |
Nov 22, 2011 | 20.95 | 21.45 | 20.75 | 21.20 | 9,549 | +0.15(+0.71%) |
Nov 21, 2011 | 20.99 | 21.05 | 20.88 | 21.05 | 1,038 | -0.04(-0.19%) |
Nov 18, 2011 | 21.20 | 21.23 | 21.00 | 21.09 | 1,442 | -0.12(-0.57%) |
Nov 17, 2011 | 22.38 | 22.54 | 21.21 | 21.21 | 4,582 | -0.89(-4.03%) |
Nov 16, 2011 | 22.22 | 22.88 | 22.10 | 22.10 | 700 | -0.25(-1.11%) |
Nov 14, 2011 | 22.37 | 22.35 | 22.35 | 22.35 | 1,400 | -0.01(-0.05%) |
Nov 11, 2011 | 22.57 | 22.57 | 22.32 | 22.36 | 1,600 | -0.34(-1.50%) |
Nov 10, 2011 | 22.47 | 22.70 | 22.47 | 22.70 | 3,000 | -0.36(-1.56%) |
Nov 09, 2011 | 23.34 | 23.34 | 23.06 | 23.06 | 700 | -0.84(-3.52%) |
Nov 08, 2011 | 23.21 | 23.95 | 23.21 | 23.90 | 3,589 | +0.78(+3.38%) |
Nov 07, 2011 | 23.08 | 23.12 | 23.08 | 23.12 | 400 | +0.26(+1.13%) |
Nov 04, 2011 | 23.00 | 23.00 | 22.86 | 22.86 | 2,900 | -0.31(-1.34%) |
Nov 03, 2011 | 23.12 | 23.48 | 23.06 | 23.17 | 5,380 | +0.30(+1.31%) |
Nov 02, 2011 | 23.34 | 23.34 | 22.87 | 22.87 | 1,100 | -0.23(-1.00%) |
Nov 01, 2011 | 22.99 | 23.10 | 22.88 | 23.10 | 400 | -0.27(-1.16%) |
Oct 31, 2011 | 23.37 | 23.37 | 23.37 | 23.37 | 100 | -0.66(-2.75%) |
Oct 28, 2011 | 23.58 | 24.03 | 23.42 | 24.03 | 500 | +0.41(+1.74%) |
Oct 27, 2011 | 23.17 | 23.62 | 22.95 | 23.62 | 400 | +0.86(+3.76%) |
Oct 26, 2011 | 23.31 | 23.31 | 22.77 | 22.77 | 500 | -0.56(-2.42%) |
Oct 25, 2011 | 23.41 | 23.41 | 23.33 | 23.33 | 300 | +0.05(+0.21%) |
Oct 24, 2011 | 23.26 | 23.28 | 23.26 | 23.28 | 300 | +0.31(+1.35%) |
Oct 21, 2011 | 23.13 | 23.13 | 22.97 | 22.97 | 220 | +0.28(+1.23%) |
Oct 20, 2011 | 22.95 | 22.95 | 22.69 | 22.69 | 320 | +0.15(+0.67%) |
Oct 19, 2011 | 22.80 | 22.80 | 22.53 | 22.54 | 1,300 | -0.34(-1.49%) |
Oct 18, 2011 | 22.79 | 22.91 | 22.79 | 22.88 | 1,950 | -0.02(-0.09%) |
Oct 17, 2011 | 22.90 | 22.97 | 22.90 | 22.90 | 1,300 | +0.37(+1.64%) |
Oct 14, 2011 | 22.69 | 22.74 | 22.53 | 22.53 | 900 | -0.21(-0.92%) |
Oct 13, 2011 | 22.74 | 22.74 | 22.74 | 22.74 | 500 | -0.65(-2.77%) |
Oct 12, 2011 | 23.53 | 23.53 | 22.99 | 23.39 | 600 | +0.54(+2.36%) |
Oct 11, 2011 | 22.85 | 22.85 | 22.85 | 22.85 | 1,000 | +0.04(+0.18%) |
Oct 10, 2011 | 22.81 | 22.81 | 22.81 | 22.81 | 200 | +0.05(+0.22%) |
Oct 07, 2011 | 22.76 | 22.76 | 22.76 | 22.76 | 100 | -0.11(-0.48%) |
Oct 06, 2011 | 23.38 | 23.41 | 22.87 | 22.87 | 2,140 | -0.22(-0.95%) |
Oct 05, 2011 | 22.81 | 23.09 | 22.81 | 23.09 | 1,400 | +0.24(+1.05%) |
Oct 04, 2011 | 22.85 | 22.85 | 22.85 | 22.85 | 600 | +0.05(+0.22%) |
Oct 03, 2011 | 22.59 | 22.99 | 22.40 | 22.80 | 1,100 | +0.10(+0.44%) |
Sep 30, 2011 | 23.82 | 24.08 | 22.70 | 22.70 | 1,025 | -0.66(-2.83%) |
Sep 29, 2011 | 23.46 | 23.49 | 23.36 | 23.36 | 2,400 | +0.13(+0.57%) |
Sep 28, 2011 | 23.60 | 23.60 | 23.02 | 23.23 | 3,600 | -0.57(-2.40%) |
Sep 27, 2011 | 23.92 | 23.95 | 23.60 | 23.80 | 2,900 | +0.21(+0.89%) |
Sep 26, 2011 | 23.14 | 23.59 | 23.10 | 23.59 | 2,375 | +0.03(+0.13%) |
Sep 23, 2011 | 23.32 | 23.56 | 23.28 | 23.56 | 300 | +0.56(+2.43%) |
Sep 22, 2011 | 23.71 | 23.71 | 23.00 | 23.00 | 995 | -1.23(-5.08%) |
Sep 21, 2011 | 24.41 | 24.68 | 24.23 | 24.23 | 300 | -0.64(-2.57%) |
Sep 20, 2011 | 24.68 | 24.87 | 24.57 | 24.87 | 1,000 | +0.30(+1.22%) |