Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 19.53 | 19.54 | 19.25 | 19.39 | 520 | -0.16(-0.82%) |
Feb 28, 2012 | 19.35 | 19.62 | 19.35 | 19.55 | 3,383 | -0.31(-1.56%) |
Feb 27, 2012 | 20.35 | 20.50 | 19.55 | 19.86 | 3,057 | -0.15(-0.75%) |
Feb 24, 2012 | 20.43 | 20.43 | 19.48 | 20.01 | 6,221 | +0.01(+0.05%) |
Feb 23, 2012 | 19.82 | 20.00 | 19.75 | 20.00 | 10,317 | +0.25(+1.27%) |
Feb 22, 2012 | 19.98 | 20.00 | 19.75 | 19.75 | 2,904 | -0.02(-0.10%) |
Feb 21, 2012 | 20.00 | 20.00 | 19.77 | 19.77 | 1,800 | -0.22(-1.10%) |
Feb 17, 2012 | 19.75 | 20.00 | 19.75 | 19.99 | 2,966 | +0.19(+0.96%) |
Feb 16, 2012 | 19.81 | 20.04 | 19.77 | 19.80 | 1,100 | +0.05(+0.25%) |
Feb 15, 2012 | 20.04 | 20.05 | 19.75 | 19.75 | 9,944 | -0.30(-1.50%) |
Feb 14, 2012 | 20.20 | 20.20 | 19.75 | 20.05 | 4,765 | -0.25(-1.23%) |
Feb 13, 2012 | 20.68 | 20.99 | 20.20 | 20.30 | 1,855 | -0.40(-1.93%) |
Feb 10, 2012 | 19.51 | 21.25 | 19.51 | 20.70 | 7,313 | +0.96(+4.86%) |
Feb 09, 2012 | 21.36 | 21.36 | 19.00 | 19.74 | 25,848 | -2.36(-10.68%) |
Feb 08, 2012 | 21.70 | 22.43 | 21.62 | 22.10 | 9,430 | -0.33(-1.47%) |
Feb 07, 2012 | 22.43 | 22.44 | 22.43 | 22.43 | 714 | +0.13(+0.58%) |
Feb 06, 2012 | 22.18 | 22.55 | 22.17 | 22.30 | 7,300 | +0.28(+1.27%) |
Feb 03, 2012 | 22.00 | 22.22 | 22.00 | 22.02 | 4,572 | +0.15(+0.69%) |
Feb 02, 2012 | 21.88 | 22.00 | 21.87 | 21.87 | 3,180 | +0.00(+0.00%) |
Feb 01, 2012 | 21.99 | 22.00 | 21.64 | 21.87 | 1,910 | -0.13(-0.59%) |
Jan 31, 2012 | 21.99 | 22.00 | 21.86 | 22.00 | 4,065 | +0.14(+0.64%) |
Jan 30, 2012 | 21.67 | 21.99 | 21.60 | 21.86 | 6,000 | +0.00(+0.00%) |
Jan 27, 2012 | 21.85 | 21.86 | 21.78 | 21.86 | 1,200 | +0.00(+0.00%) |
Jan 26, 2012 | 20.77 | 21.86 | 20.77 | 21.86 | 9,157 | +0.74(+3.51%) |
Jan 25, 2012 | 21.00 | 21.54 | 20.04 | 21.12 | 9,005 | +0.20(+0.95%) |
Jan 24, 2012 | 20.22 | 20.92 | 20.22 | 20.92 | 4,200 | +0.43(+2.10%) |
Jan 23, 2012 | 20.06 | 20.49 | 20.06 | 20.49 | 2,385 | -0.04(-0.19%) |
Jan 20, 2012 | 20.50 | 20.53 | 20.08 | 20.53 | 1,745 | +0.03(+0.14%) |
Jan 19, 2012 | 20.28 | 20.50 | 20.28 | 20.50 | 1,100 | +0.06(+0.29%) |
Jan 18, 2012 | 20.50 | 20.50 | 20.43 | 20.44 | 400 | +0.04(+0.20%) |
Jan 17, 2012 | 19.93 | 20.40 | 19.74 | 20.40 | 5,793 | +0.18(+0.89%) |
Jan 13, 2012 | 20.30 | 20.45 | 19.60 | 20.22 | 7,616 | -0.15(-0.74%) |
Jan 12, 2012 | 19.75 | 20.48 | 19.75 | 20.37 | 2,420 | -0.12(-0.59%) |
Jan 11, 2012 | 20.50 | 20.50 | 19.75 | 20.49 | 1,437 | -0.01(-0.05%) |
Jan 10, 2012 | 20.45 | 20.50 | 20.42 | 20.50 | 1,250 | +0.19(+0.94%) |
Jan 09, 2012 | 19.48 | 20.31 | 19.48 | 20.31 | 24,622 | +0.82(+4.21%) |
Jan 06, 2012 | 19.12 | 19.49 | 19.12 | 19.49 | 200 | +0.04(+0.21%) |
Jan 04, 2012 | 19.25 | 19.45 | 19.45 | 19.45 | 2,800 | -0.46(-2.31%) |
Dec 30, 2011 | 19.94 | 19.96 | 19.89 | 19.91 | 1,700 | +0.40(+2.05%) |
Dec 29, 2011 | 19.89 | 19.89 | 19.23 | 19.51 | 400 | -0.12(-0.61%) |
Dec 28, 2011 | 19.01 | 19.89 | 19.01 | 19.63 | 2,033 | -0.25(-1.26%) |
Dec 27, 2011 | 19.75 | 19.93 | 19.00 | 19.88 | 6,513 | -0.05(-0.25%) |
Dec 23, 2011 | 19.93 | 19.93 | 19.63 | 19.93 | 1,797 | +0.17(+0.88%) |
Dec 21, 2011 | 19.10 | 19.88 | 19.04 | 19.76 | 7,519 | +0.68(+3.54%) |
Dec 20, 2011 | 18.87 | 19.09 | 18.85 | 19.08 | 7,857 | +0.28(+1.49%) |
Dec 19, 2011 | 18.80 | 18.80 | 18.57 | 18.80 | 900 | +0.00(+0.00%) |
Dec 16, 2011 | 18.80 | 18.85 | 18.80 | 18.80 | 1,200 | -0.05(-0.27%) |
Dec 15, 2011 | 18.86 | 18.87 | 18.80 | 18.85 | 524 | -0.02(-0.10%) |
Dec 14, 2011 | 18.80 | 19.10 | 18.80 | 18.87 | 816 | +0.06(+0.31%) |
Dec 12, 2011 | 18.81 | 18.81 | 18.81 | 18.81 | 0 | -0.29(-1.50%) |
Dec 09, 2011 | 18.98 | 19.12 | 18.80 | 19.10 | 1,888 | +0.10(+0.51%) |
Dec 08, 2011 | 19.00 | 19.80 | 18.80 | 19.00 | 8,837 | +0.16(+0.85%) |
Dec 07, 2011 | 19.20 | 19.20 | 18.80 | 18.84 | 700 | +0.04(+0.21%) |
Dec 06, 2011 | 19.03 | 19.03 | 18.80 | 18.80 | 1,438 | -0.09(-0.45%) |
Dec 05, 2011 | 19.02 | 19.02 | 18.80 | 18.89 | 1,974 | -0.11(-0.61%) |
Dec 02, 2011 | 19.00 | 19.68 | 18.95 | 19.00 | 1,308 | -0.05(-0.26%) |