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