Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |