Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2012 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | +0.01(+0.04%) |
Feb 27, 2012 | 23.82 | 23.83 | 23.82 | 23.83 | 3,000 | +0.23(+0.97%) |
Feb 24, 2012 | 23.77 | 23.77 | 23.60 | 23.60 | 2,000 | +0.79(+3.46%) |
Feb 22, 2012 | 22.81 | 22.81 | 22.81 | 0 | -0.17(-0.74%) | |
Feb 21, 2012 | 23.00 | 23.00 | 22.98 | 22.98 | 306 | -0.06(-0.26%) |
Feb 17, 2012 | 23.04 | 23.04 | 23.04 | 23.04 | 1,167 | +0.17(+0.74%) |
Feb 16, 2012 | 22.87 | 22.87 | 22.87 | 22.87 | 100 | -0.01(-0.04%) |
Feb 15, 2012 | 22.95 | 22.95 | 22.82 | 22.88 | 400 | +0.06(+0.26%) |
Feb 14, 2012 | 22.82 | 22.82 | 22.82 | 22.82 | 631 | -0.36(-1.55%) |
Feb 13, 2012 | 23.36 | 23.36 | 23.18 | 23.18 | 5,457 | -0.22(-0.94%) |
Feb 10, 2012 | 23.52 | 23.52 | 23.40 | 23.40 | 5,581 | -0.31(-1.31%) |
Feb 09, 2012 | 23.62 | 23.71 | 23.57 | 23.71 | 1,698 | +0.14(+0.59%) |
Feb 08, 2012 | 23.54 | 23.57 | 23.50 | 23.57 | 3,288 | +0.02(+0.08%) |
Feb 07, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 165 | -0.07(-0.30%) |
Feb 06, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 800 | +0.14(+0.60%) |
Feb 03, 2012 | 23.44 | 23.48 | 23.44 | 23.48 | 1,886 | -0.07(-0.30%) |
Feb 02, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 156 | -0.05(-0.21%) |
Feb 01, 2012 | 23.53 | 23.63 | 23.52 | 23.60 | 2,534 | +0.16(+0.68%) |
Jan 30, 2012 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.17(-0.72%) |
Jan 27, 2012 | 23.61 | 23.61 | 23.61 | 23.61 | 208 | +0.06(+0.25%) |
Jan 26, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 1,000 | +0.25(+1.07%) |
Jan 25, 2012 | 23.29 | 23.30 | 23.29 | 23.30 | 1,600 | -0.32(-1.35%) |
Jan 24, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 300 | -0.23(-0.96%) |
Jan 23, 2012 | 24.00 | 24.00 | 23.85 | 23.85 | 1,348 | -0.01(-0.04%) |
Jan 20, 2012 | 23.97 | 23.97 | 23.86 | 23.86 | 7,141 | +0.01(+0.04%) |
Jan 19, 2012 | 23.76 | 23.85 | 23.76 | 23.85 | 1,245 | +0.17(+0.72%) |
Jan 18, 2012 | 23.68 | 23.68 | 23.68 | 23.68 | 153 | +0.31(+1.33%) |
Jan 17, 2012 | 23.37 | 23.37 | 23.37 | 23.37 | 479 | +0.85(+3.77%) |
Jan 13, 2012 | 22.47 | 22.52 | 22.47 | 22.52 | 600 | -0.57(-2.47%) |
Jan 12, 2012 | 23.09 | 23.09 | 23.09 | 23.09 | 197 | +0.45(+1.99%) |
Jan 11, 2012 | 22.62 | 22.64 | 22.62 | 22.64 | 2,000 | +0.01(+0.04%) |
Jan 10, 2012 | 22.63 | 22.63 | 22.63 | 22.63 | 214 | +0.32(+1.43%) |
Jan 09, 2012 | 22.34 | 22.34 | 22.19 | 22.31 | 567 | -0.75(-3.25%) |
Jan 06, 2012 | 23.06 | 23.06 | 23.06 | 23.06 | 166 | +0.06(+0.26%) |
Jan 05, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | -0.73(-3.08%) |
Jan 03, 2012 | 23.73 | 23.73 | 23.73 | 0 | -0.15(-0.63%) | |
Dec 30, 2011 | 23.81 | 23.88 | 23.81 | 23.88 | 565 | +0.06(+0.25%) |
Dec 29, 2011 | 23.50 | 23.88 | 23.50 | 23.82 | 7,945 | +0.09(+0.38%) |
Dec 28, 2011 | 23.83 | 23.83 | 23.73 | 23.73 | 1,154 | -0.22(-0.92%) |
Dec 27, 2011 | 23.95 | 23.95 | 23.95 | 23.95 | 325 | -0.12(-0.50%) |
Dec 23, 2011 | 24.07 | 24.07 | 24.07 | 24.07 | 205 | +0.78(+3.35%) |
Dec 20, 2011 | 23.29 | 23.29 | 23.29 | 23.29 | 0 | +0.91(+4.07%) |
Dec 19, 2011 | 23.19 | 23.19 | 22.38 | 22.38 | 13,780 | -0.83(-3.58%) |
Dec 16, 2011 | 23.67 | 23.67 | 23.18 | 23.21 | 15,291 | -0.04(-0.17%) |
Dec 15, 2011 | 23.50 | 23.50 | 23.20 | 23.25 | 21,063 | +0.18(+0.78%) |
Dec 14, 2011 | 23.07 | 23.07 | 23.07 | 23.07 | 142 | -0.46(-1.95%) |
Dec 13, 2011 | 23.53 | 23.53 | 23.53 | 23.53 | 110 | +0.57(+2.48%) |
Dec 12, 2011 | 23.14 | 23.14 | 22.96 | 22.96 | 1,740 | -0.23(-0.99%) |
Dec 09, 2011 | 23.10 | 23.19 | 23.10 | 23.19 | 1,000 | +0.51(+2.25%) |
Dec 08, 2011 | 23.24 | 23.24 | 22.68 | 22.68 | 1,454 | -0.71(-3.04%) |
Dec 07, 2011 | 23.11 | 23.39 | 23.11 | 23.39 | 300 | +0.11(+0.47%) |
Dec 06, 2011 | 23.08 | 23.31 | 23.08 | 23.28 | 1,792 | +0.11(+0.47%) |
Dec 05, 2011 | 23.20 | 23.20 | 23.17 | 23.17 | 644 | +0.24(+1.05%) |
Dec 02, 2011 | 22.93 | 22.93 | 22.93 | 22.93 | 105 | -0.07(-0.30%) |