Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2012 | 19.84 | 19.84 | 19.84 | 0 | +0.06(+0.30%) | |
Aug 23, 2012 | 19.78 | 19.78 | 19.78 | 0 | -0.35(-1.73%) | |
Aug 20, 2012 | 20.13 | 20.13 | 20.13 | 30,200 | +0.51(+2.59%) | |
Aug 16, 2012 | 19.62 | 19.62 | 19.62 | 0 | +0.25(+1.29%) | |
Aug 14, 2012 | 19.37 | 19.37 | 19.37 | 0 | -0.78(-3.87%) | |
Aug 13, 2012 | 20.15 | 20.15 | 20.15 | 20.15 | 200 | +0.16(+0.80%) |
Aug 07, 2012 | 19.99 | 19.99 | 19.99 | 19.99 | 0 | +0.06(+0.30%) |
Aug 02, 2012 | 19.93 | 19.93 | 19.93 | 0 | +0.48(+2.47%) | |
Jul 30, 2012 | 19.45 | 19.45 | 19.45 | 0 | -0.39(-1.97%) | |
Jul 27, 2012 | 19.84 | 19.84 | 19.84 | 19.84 | 273 | +0.50(+2.59%) |
Jul 23, 2012 | 19.34 | 19.34 | 19.34 | 0 | -0.36(-1.81%) | |
Jul 20, 2012 | 19.70 | 19.70 | 19.70 | 19.70 | 100 | +0.61(+3.18%) |
Jul 17, 2012 | 19.09 | 19.09 | 19.09 | 0 | -0.24(-1.24%) | |
Jul 14, 2012 | 19.33 | 19.33 | 19.33 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 19.33 | 19.33 | 19.33 | 19.33 | 261 | -1.46(-7.02%) |
Jul 10, 2012 | 20.79 | 20.79 | 20.79 | 0 | -0.88(-4.06%) | |
Jun 30, 2012 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) | |
Jun 29, 2012 | 21.67 | 21.67 | 21.67 | 21.67 | 166 | +1.27(+6.23%) |
Jun 27, 2012 | 20.40 | 20.40 | 20.40 | 0 | -0.77(-3.63%) | |
Jun 20, 2012 | 21.17 | 21.17 | 21.17 | 0 | +0.91(+4.48%) | |
Jun 14, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 0 | -0.22(-1.07%) |
Jun 13, 2012 | 20.48 | 20.48 | 20.48 | 20.48 | 400 | +0.05(+0.24%) |
Jun 11, 2012 | 20.43 | 20.43 | 20.43 | 0 | +0.81(+4.13%) | |
Jun 05, 2012 | 19.62 | 19.62 | 19.62 | 19.62 | 0 | +0.55(+2.88%) |
Jun 04, 2012 | 18.93 | 19.07 | 18.93 | 19.07 | 600 | +0.17(+0.90%) |
Jun 01, 2012 | 18.96 | 18.96 | 18.90 | 18.90 | 1,000 | -1.00(-5.03%) |
May 31, 2012 | 19.90 | 19.90 | 19.90 | 19.90 | 100 | -0.62(-3.02%) |
May 29, 2012 | 20.52 | 20.52 | 20.52 | 20.52 | 0 | +0.39(+1.94%) |
May 25, 2012 | 20.13 | 20.13 | 20.13 | 20.13 | 736 | -0.65(-3.13%) |
May 21, 2012 | 20.78 | 20.78 | 20.78 | 0 | +0.83(+4.16%) | |
May 16, 2012 | 19.95 | 19.95 | 19.95 | 0 | -1.61(-7.47%) | |
May 10, 2012 | 21.56 | 21.56 | 21.56 | 0 | +0.41(+1.94%) | |
Apr 30, 2012 | 21.15 | 21.15 | 21.15 | 0 | -0.19(-0.89%) | |
Apr 27, 2012 | 21.34 | 21.34 | 21.34 | 21.34 | 100 | +1.07(+5.28%) |
Apr 20, 2012 | 20.27 | 20.27 | 20.27 | 0 | +0.31(+1.55%) | |
Apr 12, 2012 | 19.96 | 19.96 | 19.96 | 0 | -1.64(-7.59%) | |
Mar 21, 2012 | 21.60 | 21.60 | 21.60 | 0 | -1.10(-4.85%) | |
Mar 20, 2012 | 22.70 | 22.70 | 22.70 | 22.70 | 300 | +0.29(+1.29%) |
Mar 16, 2012 | 22.41 | 22.41 | 22.41 | 22.41 | 0 | +0.54(+2.47%) |
Mar 14, 2012 | 21.87 | 21.87 | 21.87 | 0 | -0.11(-0.50%) | |
Mar 13, 2012 | 21.98 | 21.98 | 21.98 | 21.98 | 160 | +0.30(+1.38%) |
Mar 09, 2012 | 21.68 | 21.68 | 21.68 | 21.68 | 0 | -0.36(-1.63%) |
Mar 08, 2012 | 21.71 | 22.04 | 21.71 | 22.04 | 1,720 | +1.18(+5.66%) |
Mar 07, 2012 | 20.86 | 20.86 | 20.86 | 20.86 | 1,320 | -0.78(-3.60%) |
Mar 01, 2012 | 21.64 | 21.64 | 21.64 | 0 | -0.28(-1.28%) | |
Feb 22, 2012 | 21.92 | 21.92 | 21.92 | 0 | +0.61(+2.86%) | |
Feb 21, 2012 | 21.31 | 21.31 | 21.31 | 21.31 | 400 | +0.25(+1.19%) |
Feb 17, 2012 | 21.28 | 21.28 | 21.06 | 21.06 | 1,200 | +0.47(+2.28%) |
Feb 15, 2012 | 20.59 | 20.59 | 20.59 | 0 | -0.11(-0.53%) | |
Feb 08, 2012 | 20.70 | 20.70 | 20.70 | 0 | +0.37(+1.82%) | |
Feb 03, 2012 | 20.33 | 20.33 | 20.33 | 0 | +0.33(+1.65%) | |
Jan 31, 2012 | 20.00 | 20.00 | 20.00 | 0 | +0.38(+1.94%) | |
Jan 30, 2012 | 19.62 | 19.62 | 19.62 | 19.62 | 100 | -1.27(-6.08%) |
Jan 27, 2012 | 21.27 | 21.27 | 20.89 | 20.89 | 4,700 | -0.26(-1.23%) |
Jan 24, 2012 | 21.15 | 21.15 | 21.15 | 0 | -0.64(-2.94%) | |
Jan 20, 2012 | 21.79 | 21.79 | 21.79 | 0 | +0.84(+4.01%) | |
Jan 18, 2012 | 20.95 | 20.95 | 20.95 | 0 | +1.26(+6.40%) | |
Jan 12, 2012 | 19.69 | 19.69 | 19.69 | 0 | -0.68(-3.34%) | |
Jan 11, 2012 | 20.37 | 20.37 | 20.37 | 20.37 | 157 | +0.01(+0.05%) |
Jan 09, 2012 | 20.36 | 20.36 | 20.36 | 0 | -0.21(-1.02%) | |
Jan 06, 2012 | 20.57 | 20.57 | 20.57 | 20.57 | 1,000 | +0.04(+0.19%) |
Jan 05, 2012 | 20.53 | 20.53 | 20.53 | 20.53 | 100 | -0.14(-0.68%) |
Jan 04, 2012 | 20.67 | 20.67 | 20.67 | 20.67 | 110 | +0.91(+4.61%) |
Dec 29, 2011 | 19.76 | 19.76 | 19.76 | 19.76 | 0 | +0.16(+0.82%) |
Dec 23, 2011 | 19.60 | 19.60 | 19.60 | 19.60 | 0 | -0.91(-4.44%) |
Dec 20, 2011 | 20.51 | 20.51 | 20.51 | 20.51 | 0 | +0.85(+4.32%) |
Dec 19, 2011 | 19.85 | 19.85 | 19.66 | 19.66 | 13,452 | -0.75(-3.67%) |
Dec 16, 2011 | 20.41 | 20.41 | 20.41 | 20.41 | 1,277 | -0.46(-2.20%) |
Dec 15, 2011 | 20.87 | 20.87 | 20.87 | 20.87 | 232 | -0.60(-2.79%) |
Dec 14, 2011 | 21.47 | 21.47 | 21.47 | 21.47 | 200 | -0.24(-1.11%) |
Dec 13, 2011 | 21.71 | 21.71 | 21.71 | 21.71 | 400 | -0.47(-2.12%) |
Dec 08, 2011 | 22.18 | 22.18 | 22.18 | 22.18 | 0 | -0.08(-0.36%) |
Dec 07, 2011 | 22.26 | 22.26 | 22.26 | 22.26 | 200 | +0.45(+2.06%) |
Dec 01, 2011 | 21.81 | 21.81 | 21.81 | 0 | +0.86(+4.11%) | |
Nov 30, 2011 | 20.95 | 20.95 | 20.95 | 20.95 | 6,000 | +0.07(+0.34%) |
Nov 29, 2011 | 20.89 | 20.89 | 20.88 | 20.88 | 1,871 | +0.58(+2.86%) |
Nov 25, 2011 | 20.30 | 20.30 | 20.30 | 0 | -0.83(-3.93%) | |
Nov 21, 2011 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.07(+0.33%) |
Nov 15, 2011 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | -0.26(-1.22%) |
Nov 11, 2011 | 21.32 | 21.32 | 21.32 | 0 | +0.10(+0.47%) | |
Nov 09, 2011 | 21.22 | 21.22 | 21.22 | 0 | -0.97(-4.37%) | |
Nov 08, 2011 | 21.89 | 22.19 | 21.89 | 22.19 | 604 | +0.99(+4.67%) |
Nov 03, 2011 | 21.20 | 21.20 | 21.20 | 0 | +0.08(+0.38%) | |
Nov 02, 2011 | 21.12 | 21.12 | 21.12 | 21.12 | 1,192 | -3.33(-13.62%) |
Oct 27, 2011 | 24.45 | 24.45 | 24.45 | 0 | +0.89(+3.78%) | |
Oct 24, 2011 | 23.56 | 23.56 | 23.56 | 0 | +2.11(+9.84%) | |
Oct 20, 2011 | 21.45 | 21.45 | 21.45 | 21.45 | 0 | -1.21(-5.34%) |
Oct 18, 2011 | 22.66 | 22.66 | 22.66 | 22.66 | 0 | +0.69(+3.14%) |
Oct 17, 2011 | 22.24 | 22.24 | 21.97 | 21.97 | 345 | +2.63(+13.60%) |
Oct 10, 2011 | 19.34 | 19.34 | 19.34 | 19.34 | 0 | +1.04(+5.68%) |
Oct 05, 2011 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
Oct 04, 2011 | 18.30 | 18.30 | 18.30 | 18.30 | 900 | -0.44(-2.35%) |
Oct 03, 2011 | 18.74 | 18.74 | 18.74 | 18.74 | 100 | -1.12(-5.64%) |
Sep 30, 2011 | 19.52 | 19.86 | 19.52 | 19.86 | 1,261 | -0.22(-1.10%) |
Sep 28, 2011 | 20.08 | 20.08 | 20.08 | 20.08 | 0 | +0.67(+3.45%) |
Sep 26, 2011 | 19.41 | 19.41 | 19.41 | 19.41 | 0 | -1.64(-7.79%) |
Sep 21, 2011 | 21.05 | 21.05 | 21.05 | 0 | -0.91(-4.14%) | |
Sep 20, 2011 | 21.96 | 21.96 | 21.96 | 21.96 | 200 | +0.25(+1.15%) |
Sep 16, 2011 | 21.71 | 21.71 | 21.71 | 0 | +0.91(+4.38%) | |
Sep 15, 2011 | 20.80 | 20.80 | 20.80 | 20.80 | 400 | +0.38(+1.86%) |
Sep 14, 2011 | 20.42 | 20.42 | 20.42 | 20.42 | 2,000 | -0.40(-1.92%) |
Sep 13, 2011 | 21.03 | 21.03 | 20.82 | 20.82 | 875 | -0.84(-3.88%) |