Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.41 | 27.41 | 26.98 | 27.00 | 10,200 | -0.59(-2.14%) |
Dec 28, 2012 | 27.18 | 27.61 | 27.12 | 27.59 | 7,000 | +0.24(+0.88%) |
Dec 27, 2012 | 27.35 | 27.50 | 27.17 | 27.35 | 38,125 | +0.05(+0.18%) |
Dec 26, 2012 | 27.22 | 27.33 | 27.20 | 27.30 | 14,600 | -0.10(-0.36%) |
Dec 24, 2012 | 27.40 | 27.40 | 27.40 | 27.40 | 650 | +0.20(+0.74%) |
Dec 21, 2012 | 27.28 | 27.28 | 27.20 | 27.20 | 660 | -0.14(-0.51%) |
Dec 18, 2012 | 26.96 | 27.34 | 27.34 | 27.34 | 7,400 | +0.31(+1.15%) |
Dec 17, 2012 | 27.10 | 27.10 | 26.50 | 27.03 | 11,325 | -0.13(-0.48%) |
Dec 14, 2012 | 27.15 | 27.16 | 27.15 | 27.16 | 475 | +0.45(+1.68%) |
Dec 12, 2012 | 26.64 | 26.71 | 26.71 | 26.71 | 3,600 | +0.32(+1.21%) |
Dec 03, 2012 | 26.39 | 26.39 | 26.39 | 26.39 | 300 | +0.15(+0.57%) |
Nov 30, 2012 | 26.24 | 26.24 | 26.24 | 26.24 | 100 | +0.00(+0.00%) |
Nov 27, 2012 | 26.24 | 26.24 | 26.24 | 26.24 | 100 | -0.10(-0.38%) |
Nov 26, 2012 | 26.33 | 26.34 | 26.33 | 26.34 | 200 | -0.01(-0.04%) |
Nov 23, 2012 | 26.27 | 26.35 | 26.27 | 26.35 | 200 | +0.65(+2.53%) |
Nov 19, 2012 | 25.70 | 25.70 | 25.70 | 25.70 | 0 | +0.45(+1.78%) |
Nov 13, 2012 | 25.00 | 25.25 | 25.25 | 25.25 | 1,200 | +0.75(+3.06%) |
Nov 12, 2012 | 26.20 | 30.13 | 24.50 | 24.50 | 5,080 | -1.70(-6.49%) |
Oct 31, 2012 | 26.20 | 26.20 | 26.20 | 26.20 | 0 | -0.20(-0.75%) |
Oct 26, 2012 | 26.84 | 26.40 | 26.40 | 26.40 | 700 | -0.39(-1.46%) |
Oct 22, 2012 | 26.20 | 26.79 | 26.79 | 26.79 | 700 | +0.91(+3.52%) |
Oct 17, 2012 | 25.88 | 25.88 | 25.88 | 25.88 | 0 | +0.00(+0.00%) |
Oct 15, 2012 | 25.84 | 25.88 | 25.88 | 25.88 | 700 | -0.17(-0.65%) |
Oct 12, 2012 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | +0.56(+2.20%) |
Oct 11, 2012 | 25.49 | 25.49 | 25.49 | 25.49 | 200 | -0.56(-2.15%) |
Oct 09, 2012 | 26.05 | 26.05 | 26.05 | 26.05 | 100 | -0.13(-0.50%) |
Oct 08, 2012 | 26.18 | 26.18 | 26.18 | 26.18 | 300 | +0.44(+1.71%) |
Sep 27, 2012 | 25.74 | 25.74 | 25.74 | 25.74 | 0 | +0.65(+2.59%) |
Sep 26, 2012 | 25.15 | 25.15 | 19.08 | 25.09 | 700 | +0.69(+2.83%) |
Sep 24, 2012 | 25.61 | 24.40 | 24.40 | 24.40 | 1,200 | -0.77(-3.06%) |
Sep 11, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 900 | +0.20(+0.80%) |
Sep 10, 2012 | 24.97 | 24.97 | 24.97 | 24.97 | 500 | +0.70(+2.87%) |
Sep 04, 2012 | 24.94 | 24.27 | 24.27 | 24.27 | 400 | -0.27(-1.08%) |
Aug 23, 2012 | 24.54 | 24.54 | 24.54 | 24.54 | 0 | +0.28(+1.15%) |
Aug 21, 2012 | 24.26 | 24.26 | 24.26 | 24.26 | 100 | +0.26(+1.08%) |
Aug 06, 2012 | 23.81 | 24.00 | 24.00 | 24.00 | 1,800 | +0.19(+0.80%) |
Jul 31, 2012 | 24.15 | 23.81 | 23.81 | 23.81 | 1,000 | +0.19(+0.80%) |
Jul 26, 2012 | 23.06 | 23.62 | 23.62 | 23.62 | 200 | -0.10(-0.42%) |
Jul 06, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 200 | -0.93(-3.77%) |
Jul 05, 2012 | 24.65 | 24.65 | 24.65 | 24.65 | 110 | +0.70(+2.92%) |
Jun 25, 2012 | 23.95 | 23.95 | 23.95 | 23.95 | 0 | -0.48(-1.96%) |
Jun 21, 2012 | 24.48 | 24.43 | 24.43 | 24.43 | 600 | -1.26(-4.90%) |
Jun 20, 2012 | 25.74 | 25.74 | 25.69 | 25.69 | 1,000 | +1.35(+5.55%) |
Jun 14, 2012 | 24.34 | 24.34 | 24.34 | 24.34 | 500 | -0.17(-0.69%) |
Jun 07, 2012 | 24.51 | 24.51 | 24.51 | 24.51 | 600 | +0.31(+1.27%) |
May 31, 2012 | 24.19 | 24.20 | 24.20 | 24.20 | 600 | -0.97(-3.85%) |
May 25, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 400 | -0.29(-1.14%) |
May 23, 2012 | 25.46 | 25.46 | 25.46 | 25.46 | 100 | +0.10(+0.39%) |
May 16, 2012 | 25.00 | 25.36 | 25.36 | 25.36 | 5,300 | -0.26(-1.02%) |
May 14, 2012 | 25.96 | 25.62 | 25.62 | 25.62 | 500 | -1.34(-4.96%) |
Apr 30, 2012 | 26.98 | 26.96 | 26.96 | 26.96 | 1,600 | -0.20(-0.75%) |
Apr 24, 2012 | 27.81 | 27.16 | 27.16 | 27.16 | 600 | -0.17(-0.61%) |
Apr 16, 2012 | 27.33 | 27.33 | 27.33 | 27.33 | 100 | -0.31(-1.12%) |
Apr 11, 2012 | 27.56 | 27.64 | 27.64 | 27.64 | 1,800 | -0.57(-2.02%) |
Apr 02, 2012 | 28.32 | 28.21 | 28.21 | 28.21 | 400 | +0.44(+1.60%) |
Mar 27, 2012 | 27.77 | 27.77 | 27.77 | 27.77 | 0 | -0.31(-1.12%) |
Mar 26, 2012 | 27.51 | 28.20 | 27.51 | 28.08 | 2,700 | +1.01(+3.73%) |
Mar 22, 2012 | 26.94 | 27.07 | 27.07 | 27.07 | 900 | -0.64(-2.31%) |
Mar 21, 2012 | 27.84 | 27.84 | 27.18 | 27.71 | 700 | -0.13(-0.47%) |
Mar 20, 2012 | 27.37 | 27.85 | 27.37 | 27.84 | 1,000 | +0.16(+0.58%) |
Mar 19, 2012 | 27.81 | 27.81 | 27.19 | 27.68 | 700 | +0.69(+2.56%) |
Mar 16, 2012 | 27.33 | 27.33 | 26.99 | 26.99 | 2,100 | +0.36(+1.35%) |
Mar 15, 2012 | 27.19 | 27.19 | 26.63 | 26.63 | 2,167 | -0.29(-1.08%) |
Mar 12, 2012 | 26.70 | 26.92 | 26.92 | 26.92 | 500 | -1.21(-4.29%) |
Mar 08, 2012 | 28.13 | 28.13 | 28.13 | 28.13 | 100 | +1.42(+5.30%) |
Mar 06, 2012 | 26.71 | 26.71 | 26.71 | 26.71 | 500 | -1.99(-6.93%) |
Feb 29, 2012 | 28.18 | 28.70 | 28.70 | 28.70 | 600 | -0.23(-0.80%) |
Feb 28, 2012 | 28.91 | 28.93 | 28.91 | 28.93 | 225 | +0.89(+3.17%) |
Feb 27, 2012 | 27.88 | 28.04 | 27.88 | 28.04 | 713 | -0.67(-2.33%) |
Feb 24, 2012 | 27.92 | 28.97 | 27.91 | 28.71 | 1,600 | +1.68(+6.22%) |
Feb 10, 2012 | 27.26 | 27.03 | 27.03 | 27.03 | 1,900 | -0.69(-2.49%) |
Feb 08, 2012 | 27.42 | 27.72 | 27.72 | 27.72 | 400 | +0.30(+1.09%) |
Feb 07, 2012 | 27.16 | 27.42 | 27.16 | 27.42 | 1,610 | -0.08(-0.31%) |
Feb 06, 2012 | 27.50 | 27.50 | 27.50 | 27.50 | 1,000 | +0.72(+2.68%) |
Feb 03, 2012 | 26.79 | 26.79 | 26.79 | 26.79 | 100 | -0.00(-0.01%) |
Jan 31, 2012 | 26.99 | 26.79 | 26.79 | 26.79 | 1,100 | -0.04(-0.15%) |
Jan 30, 2012 | 26.72 | 27.00 | 26.01 | 26.83 | 2,500 | -0.92(-3.31%) |
Jan 27, 2012 | 27.57 | 27.93 | 27.27 | 27.75 | 2,500 | -0.02(-0.08%) |
Jan 26, 2012 | 27.77 | 27.77 | 27.77 | 27.77 | 300 | +1.55(+5.91%) |
Jan 25, 2012 | 26.16 | 26.22 | 26.05 | 26.22 | 350 | -0.77(-2.85%) |
Jan 23, 2012 | 26.99 | 26.99 | 26.99 | 26.99 | 1,500 | +0.15(+0.56%) |
Jan 20, 2012 | 25.92 | 26.84 | 25.92 | 26.84 | 500 | +0.55(+2.09%) |
Jan 19, 2012 | 26.29 | 26.29 | 26.29 | 26.29 | 302 | +1.14(+4.53%) |
Jan 18, 2012 | 26.60 | 26.60 | 25.15 | 25.15 | 300 | -0.66(-2.56%) |
Jan 13, 2012 | 25.10 | 25.81 | 25.81 | 25.81 | 600 | +0.31(+1.22%) |
Jan 11, 2012 | 25.60 | 25.50 | 25.50 | 25.50 | 400 | +0.00(+0.02%) |
Jan 10, 2012 | 25.60 | 25.99 | 25.50 | 25.50 | 1,800 | -0.10(-0.41%) |
Jan 09, 2012 | 25.85 | 25.85 | 25.21 | 25.60 | 1,800 | -0.15(-0.58%) |
Jan 06, 2012 | 25.85 | 25.85 | 25.17 | 25.75 | 2,440 | -0.10(-0.39%) |
Jan 05, 2012 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | -0.19(-0.73%) |