Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 22.74 | 22.90 | 22.74 | 22.90 | 1,052 | +0.40(+1.78%) |
Feb 28, 2012 | 22.75 | 22.75 | 22.50 | 22.50 | 1,400 | +0.10(+0.45%) |
Feb 27, 2012 | 22.40 | 22.40 | 22.40 | 22.40 | 1,389 | +0.00(+0.00%) |
Feb 24, 2012 | 22.50 | 22.50 | 22.40 | 22.40 | 1,381 | -0.25(-1.10%) |
Feb 23, 2012 | 22.85 | 22.98 | 22.65 | 22.65 | 1,848 | -0.20(-0.88%) |
Feb 22, 2012 | 22.85 | 22.85 | 22.85 | 22.85 | 400 | +0.36(+1.60%) |
Feb 21, 2012 | 22.99 | 22.99 | 22.49 | 22.49 | 1,100 | -0.26(-1.14%) |
Feb 17, 2012 | 23.00 | 23.00 | 22.75 | 22.75 | 1,600 | -0.24(-1.04%) |
Feb 16, 2012 | 22.98 | 22.99 | 22.98 | 22.99 | 932 | +0.01(+0.04%) |
Feb 15, 2012 | 22.98 | 22.98 | 22.98 | 22.98 | 500 | +0.23(+1.01%) |
Feb 14, 2012 | 22.75 | 22.75 | 22.75 | 22.75 | 682 | -0.23(-1.00%) |
Feb 13, 2012 | 22.98 | 22.98 | 22.98 | 22.98 | 587 | +0.00(+0.00%) |
Feb 10, 2012 | 22.99 | 22.99 | 22.98 | 22.98 | 972 | -0.02(-0.09%) |
Feb 09, 2012 | 23.20 | 23.20 | 23.00 | 23.00 | 600 | -0.25(-1.08%) |
Feb 08, 2012 | 23.95 | 23.95 | 23.00 | 23.25 | 1,200 | -0.25(-1.06%) |
Feb 07, 2012 | 23.50 | 23.50 | 23.50 | 23.50 | 871 | +0.01(+0.04%) |
Feb 06, 2012 | 24.00 | 24.00 | 23.49 | 23.49 | 2,242 | -0.76(-3.13%) |
Feb 03, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 250 | +0.85(+3.63%) |
Feb 02, 2012 | 23.00 | 23.40 | 23.00 | 23.40 | 1,549 | +0.40(+1.74%) |
Feb 01, 2012 | 23.20 | 23.20 | 23.00 | 23.00 | 2,563 | +0.00(+0.00%) |
Jan 31, 2012 | 22.80 | 23.00 | 22.80 | 23.00 | 1,746 | +0.01(+0.04%) |
Jan 30, 2012 | 22.99 | 22.99 | 22.99 | 22.99 | 500 | +0.09(+0.39%) |
Jan 27, 2012 | 22.90 | 23.00 | 22.85 | 22.90 | 1,300 | +0.00(+0.00%) |
Jan 26, 2012 | 22.90 | 22.90 | 22.90 | 22.90 | 400 | +0.01(+0.04%) |
Jan 25, 2012 | 23.00 | 23.00 | 22.89 | 22.89 | 1,300 | -0.11(-0.48%) |
Jan 24, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 400 | +0.01(+0.04%) |
Jan 23, 2012 | 22.99 | 22.99 | 22.99 | 22.99 | 400 | +0.29(+1.28%) |
Jan 20, 2012 | 23.00 | 23.00 | 22.70 | 22.70 | 600 | -0.10(-0.44%) |
Jan 19, 2012 | 23.20 | 23.20 | 22.80 | 22.80 | 1,750 | -0.21(-0.91%) |
Jan 18, 2012 | 23.10 | 23.10 | 22.85 | 23.01 | 1,800 | -0.04(-0.17%) |
Jan 17, 2012 | 23.15 | 23.15 | 23.05 | 23.05 | 600 | -0.35(-1.50%) |
Jan 13, 2012 | 24.00 | 24.00 | 23.05 | 23.40 | 1,750 | -0.60(-2.50%) |
Jan 12, 2012 | 23.25 | 24.00 | 23.25 | 24.00 | 2,384 | +0.50(+2.13%) |
Jan 11, 2012 | 23.30 | 23.95 | 23.30 | 23.50 | 1,050 | +0.85(+3.75%) |
Jan 10, 2012 | 23.20 | 23.20 | 22.65 | 22.65 | 1,000 | -0.65(-2.79%) |
Jan 06, 2012 | 23.30 | 23.30 | 23.30 | 0 | -0.20(-0.85%) | |
Jan 05, 2012 | 24.00 | 24.00 | 23.50 | 23.50 | 700 | -0.10(-0.42%) |
Jan 04, 2012 | 24.45 | 24.45 | 23.50 | 23.60 | 3,100 | -0.10(-0.42%) |
Dec 30, 2011 | 23.30 | 23.70 | 23.30 | 23.70 | 1,049 | -0.05(-0.21%) |
Dec 29, 2011 | 23.40 | 23.75 | 23.40 | 23.75 | 1,199 | +0.00(+0.00%) |
Dec 28, 2011 | 23.45 | 23.75 | 23.45 | 23.75 | 1,650 | -0.25(-1.04%) |
Dec 27, 2011 | 24.00 | 24.00 | 23.25 | 24.00 | 2,654 | -0.45(-1.84%) |
Dec 23, 2011 | 24.45 | 24.45 | 24.45 | 24.45 | 300 | +0.70(+2.95%) |
Dec 21, 2011 | 23.00 | 25.00 | 23.00 | 23.75 | 3,400 | +0.30(+1.28%) |
Dec 20, 2011 | 23.45 | 23.45 | 23.45 | 23.45 | 500 | -0.05(-0.21%) |
Dec 19, 2011 | 22.00 | 23.50 | 22.00 | 23.50 | 800 | +2.74(+13.20%) |
Dec 16, 2011 | 21.01 | 21.01 | 20.76 | 20.76 | 1,833 | -0.25(-1.19%) |
Dec 14, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 0 | +0.00(+0.00%) |
Dec 13, 2011 | 21.01 | 21.01 | 21.01 | 21.01 | 300 | +0.01(+0.05%) |
Dec 12, 2011 | 20.80 | 21.00 | 20.75 | 21.00 | 4,500 | +0.25(+1.20%) |
Dec 09, 2011 | 20.75 | 20.80 | 20.75 | 20.75 | 1,200 | -0.25(-1.19%) |
Dec 08, 2011 | 20.50 | 21.00 | 20.00 | 21.00 | 1,722 | +0.25(+1.20%) |
Dec 07, 2011 | 20.75 | 20.75 | 20.75 | 20.75 | 791 | +0.35(+1.72%) |
Dec 06, 2011 | 21.00 | 21.00 | 20.35 | 20.40 | 2,283 | +0.30(+1.49%) |
Dec 05, 2011 | 19.95 | 21.00 | 19.95 | 20.10 | 1,453 | -0.30(-1.47%) |
Dec 02, 2011 | 20.25 | 21.00 | 19.90 | 20.40 | 1,883 | +0.40(+2.00%) |