Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 21.03 | 21.03 | 20.72 | 20.78 | 6,998 | +0.25(+1.22%) |
Mar 29, 2012 | 20.55 | 20.55 | 20.53 | 20.53 | 400 | -0.28(-1.35%) |
Mar 28, 2012 | 20.94 | 20.94 | 20.72 | 20.81 | 1,332 | -0.34(-1.61%) |
Mar 27, 2012 | 21.20 | 21.20 | 21.15 | 21.15 | 800 | -0.05(-0.24%) |
Mar 26, 2012 | 21.10 | 21.23 | 21.05 | 21.20 | 1,958 | +0.67(+3.26%) |
Mar 23, 2012 | 20.51 | 20.53 | 20.51 | 20.53 | 512 | -0.17(-0.82%) |
Mar 22, 2012 | 20.48 | 20.70 | 20.46 | 20.70 | 2,474 | +0.08(+0.39%) |
Mar 21, 2012 | 20.73 | 20.73 | 20.60 | 20.62 | 4,136 | -0.04(-0.19%) |
Mar 20, 2012 | 20.80 | 20.80 | 20.66 | 20.66 | 2,340 | -0.32(-1.53%) |
Mar 19, 2012 | 20.95 | 20.98 | 20.95 | 20.98 | 1,200 | -0.10(-0.47%) |
Mar 15, 2012 | 21.08 | 21.08 | 21.08 | 0 | -0.10(-0.47%) | |
Mar 14, 2012 | 21.53 | 21.53 | 21.18 | 21.18 | 5,650 | -0.17(-0.80%) |
Mar 13, 2012 | 21.25 | 21.44 | 21.25 | 21.35 | 2,112 | +0.29(+1.38%) |
Mar 08, 2012 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.65(+3.18%) |
Mar 07, 2012 | 20.55 | 20.55 | 20.41 | 20.41 | 890 | -0.76(-3.59%) |
Mar 05, 2012 | 21.17 | 21.17 | 21.17 | 0 | +0.65(+3.17%) | |
Mar 02, 2012 | 20.52 | 20.52 | 20.52 | 20.52 | 135 | -0.28(-1.35%) |
Mar 01, 2012 | 20.80 | 20.80 | 20.80 | 20.80 | 200 | +0.10(+0.48%) |
Feb 29, 2012 | 20.85 | 20.85 | 20.63 | 20.70 | 1,677 | -0.20(-0.96%) |
Feb 28, 2012 | 20.75 | 20.90 | 20.75 | 20.90 | 1,720 | +0.15(+0.72%) |
Feb 27, 2012 | 20.67 | 20.75 | 20.67 | 20.75 | 16,820 | +0.06(+0.29%) |
Feb 24, 2012 | 20.55 | 20.69 | 20.55 | 20.69 | 917 | +0.09(+0.44%) |
Feb 23, 2012 | 20.46 | 20.71 | 20.46 | 20.60 | 1,109 | +0.70(+3.52%) |
Feb 22, 2012 | 19.90 | 20.05 | 19.90 | 19.90 | 1,486 | +0.12(+0.61%) |
Feb 16, 2012 | 19.78 | 19.78 | 19.78 | 0 | -0.71(-3.47%) | |
Feb 15, 2012 | 20.49 | 20.49 | 20.49 | 20.49 | 1,000 | +0.35(+1.74%) |
Feb 14, 2012 | 20.08 | 20.14 | 20.08 | 20.14 | 1,138 | -0.22(-1.08%) |
Feb 13, 2012 | 20.25 | 20.36 | 20.25 | 20.36 | 330 | -0.16(-0.78%) |
Feb 10, 2012 | 20.31 | 20.52 | 20.29 | 20.52 | 14,509 | +0.01(+0.05%) |
Feb 09, 2012 | 20.51 | 20.51 | 20.51 | 20.51 | 105 | +0.25(+1.23%) |
Feb 08, 2012 | 20.26 | 20.26 | 20.26 | 20.26 | 200 | +0.06(+0.30%) |
Feb 07, 2012 | 19.97 | 20.20 | 19.97 | 20.20 | 1,748 | +0.18(+0.90%) |
Feb 06, 2012 | 19.95 | 20.02 | 19.77 | 20.02 | 1,236 | +0.04(+0.20%) |
Feb 03, 2012 | 19.98 | 19.98 | 19.98 | 19.98 | 177 | +0.25(+1.27%) |
Feb 02, 2012 | 19.73 | 19.73 | 19.73 | 19.73 | 1,400 | +0.14(+0.71%) |
Feb 01, 2012 | 19.88 | 19.88 | 19.59 | 19.59 | 1,209 | +0.33(+1.71%) |
Jan 31, 2012 | 19.29 | 19.30 | 19.26 | 19.26 | 1,454 | -0.01(-0.05%) |
Jan 30, 2012 | 19.27 | 19.27 | 19.27 | 19.27 | 350 | -0.26(-1.33%) |
Jan 27, 2012 | 19.53 | 19.53 | 19.53 | 19.53 | 500 | +0.03(+0.15%) |
Jan 26, 2012 | 19.55 | 19.80 | 19.50 | 19.50 | 284,144 | +0.20(+1.04%) |
Jan 25, 2012 | 18.98 | 19.47 | 18.98 | 19.30 | 505 | +0.24(+1.26%) |
Jan 24, 2012 | 18.99 | 19.13 | 18.91 | 19.06 | 1,090 | -0.13(-0.68%) |
Jan 23, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 100 | +0.23(+1.21%) |
Jan 20, 2012 | 18.96 | 18.96 | 18.96 | 18.96 | 147 | -0.12(-0.63%) |
Jan 19, 2012 | 19.08 | 19.08 | 19.08 | 19.08 | 600 | -0.02(-0.10%) |
Jan 18, 2012 | 19.12 | 19.12 | 18.94 | 19.10 | 1,263 | +0.40(+2.14%) |
Jan 17, 2012 | 18.70 | 18.70 | 18.70 | 18.70 | 110 | +0.04(+0.21%) |
Jan 13, 2012 | 18.69 | 18.69 | 18.66 | 18.66 | 223 | -0.54(-2.81%) |
Jan 12, 2012 | 19.20 | 19.20 | 19.20 | 19.20 | 167 | +0.50(+2.67%) |
Jan 11, 2012 | 18.66 | 18.70 | 18.66 | 18.70 | 2,880 | -0.35(-1.84%) |
Jan 10, 2012 | 18.94 | 19.05 | 18.94 | 19.05 | 1,245 | +0.47(+2.53%) |
Jan 09, 2012 | 18.58 | 18.58 | 18.58 | 18.58 | 250 | +0.30(+1.64%) |
Jan 06, 2012 | 18.41 | 18.42 | 18.17 | 18.28 | 5,656 | -0.08(-0.44%) |
Jan 05, 2012 | 18.32 | 18.45 | 18.21 | 18.36 | 9,449 | -0.34(-1.82%) |