Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 27.00 | 27.13 | 26.86 | 26.86 | 6,300 | -0.13(-0.48%) |
Feb 28, 2012 | 26.71 | 26.99 | 26.71 | 26.99 | 1,378 | +0.11(+0.41%) |
Feb 27, 2012 | 26.81 | 26.88 | 26.81 | 26.88 | 300 | +0.22(+0.83%) |
Feb 24, 2012 | 26.75 | 26.82 | 26.66 | 26.66 | 7,311 | +0.66(+2.54%) |
Feb 23, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 2,200 | +0.27(+1.05%) |
Feb 22, 2012 | 25.66 | 25.73 | 25.66 | 25.73 | 3,200 | +0.12(+0.47%) |
Feb 21, 2012 | 25.70 | 25.80 | 25.61 | 25.61 | 10,835 | -0.39(-1.50%) |
Feb 17, 2012 | 25.85 | 26.00 | 25.85 | 26.00 | 1,830 | +0.15(+0.58%) |
Feb 16, 2012 | 25.47 | 25.85 | 25.47 | 25.85 | 10,524 | +0.37(+1.45%) |
Feb 15, 2012 | 25.80 | 25.88 | 25.48 | 25.48 | 13,358 | +0.08(+0.31%) |
Feb 14, 2012 | 25.46 | 25.49 | 25.40 | 25.40 | 721 | -0.35(-1.36%) |
Feb 13, 2012 | 25.56 | 25.75 | 25.56 | 25.75 | 5,362 | +0.30(+1.18%) |
Feb 10, 2012 | 25.43 | 25.45 | 25.25 | 25.45 | 7,236 | +0.07(+0.28%) |
Feb 09, 2012 | 25.34 | 25.38 | 25.34 | 25.38 | 847 | +0.15(+0.59%) |
Feb 08, 2012 | 25.02 | 25.23 | 25.02 | 25.23 | 13,313 | -0.08(-0.32%) |
Feb 07, 2012 | 25.11 | 25.31 | 25.11 | 25.31 | 11,212 | +0.56(+2.26%) |
Feb 03, 2012 | 24.75 | 24.75 | 24.75 | 0 | -0.15(-0.60%) | |
Feb 01, 2012 | 24.90 | 24.90 | 24.90 | 0 | +0.27(+1.10%) | |
Jan 31, 2012 | 24.71 | 24.71 | 24.63 | 24.63 | 221 | -0.13(-0.53%) |
Jan 30, 2012 | 24.70 | 24.76 | 24.65 | 24.76 | 10,920 | -0.40(-1.59%) |
Jan 27, 2012 | 25.00 | 25.16 | 24.90 | 25.16 | 7,875 | +0.07(+0.28%) |
Jan 26, 2012 | 25.01 | 25.09 | 25.01 | 25.09 | 719 | +0.00(+0.00%) |
Jan 25, 2012 | 24.61 | 25.09 | 24.61 | 25.09 | 6,900 | +0.64(+2.62%) |
Jan 24, 2012 | 24.39 | 24.45 | 24.39 | 24.45 | 10,400 | +0.32(+1.33%) |
Jan 23, 2012 | 24.17 | 24.17 | 24.13 | 24.13 | 2,200 | -0.31(-1.27%) |
Jan 20, 2012 | 24.30 | 24.45 | 24.30 | 24.44 | 7,134 | +0.09(+0.37%) |
Jan 19, 2012 | 24.06 | 24.35 | 24.06 | 24.35 | 13,200 | +0.50(+2.10%) |
Jan 18, 2012 | 23.85 | 23.85 | 23.85 | 23.85 | 1,100 | +0.43(+1.84%) |
Jan 17, 2012 | 23.42 | 23.42 | 23.34 | 23.42 | 1,100 | +0.32(+1.39%) |
Jan 13, 2012 | 22.98 | 23.10 | 22.98 | 23.10 | 9,506 | -0.40(-1.70%) |
Jan 12, 2012 | 23.50 | 23.50 | 23.50 | 23.50 | 400 | +0.29(+1.25%) |
Jan 09, 2012 | 23.21 | 23.21 | 23.21 | 0 | -0.23(-0.98%) | |
Jan 04, 2012 | 23.44 | 23.44 | 23.44 | 0 | +0.11(+0.47%) | |
Dec 30, 2011 | 23.61 | 23.61 | 23.33 | 23.33 | 16,785 | +0.07(+0.30%) |
Dec 29, 2011 | 23.26 | 23.26 | 23.26 | 23.26 | 2,610 | +0.16(+0.69%) |
Dec 28, 2011 | 23.06 | 23.10 | 22.92 | 23.10 | 10,656 | +0.26(+1.14%) |
Dec 27, 2011 | 22.99 | 23.21 | 22.81 | 22.84 | 9,000 | -0.27(-1.17%) |
Dec 23, 2011 | 23.11 | 23.34 | 23.10 | 23.11 | 48,080 | +0.66(+2.94%) |
Dec 21, 2011 | 22.12 | 22.45 | 22.12 | 22.45 | 747 | +0.27(+1.22%) |
Dec 20, 2011 | 22.06 | 22.18 | 22.05 | 22.18 | 1,490 | +1.17(+5.57%) |
Dec 19, 2011 | 21.54 | 21.55 | 21.01 | 21.01 | 53,848 | -0.52(-2.42%) |
Dec 16, 2011 | 21.51 | 21.53 | 21.51 | 21.53 | 5,514 | +0.20(+0.94%) |
Dec 15, 2011 | 21.58 | 21.58 | 21.21 | 21.33 | 3,514 | +0.39(+1.86%) |
Dec 14, 2011 | 20.99 | 20.99 | 20.73 | 20.94 | 8,200 | -0.06(-0.29%) |
Dec 13, 2011 | 21.30 | 21.39 | 21.00 | 21.00 | 1,200 | -0.33(-1.55%) |
Dec 12, 2011 | 21.44 | 21.44 | 21.33 | 21.33 | 240 | -0.65(-2.96%) |
Dec 09, 2011 | 22.10 | 22.10 | 21.93 | 21.98 | 11,170 | +0.23(+1.06%) |
Dec 08, 2011 | 22.16 | 22.16 | 21.75 | 21.75 | 67,737 | -0.43(-1.94%) |
Dec 07, 2011 | 22.07 | 22.18 | 22.07 | 22.18 | 1,013 | +0.13(+0.59%) |
Dec 06, 2011 | 22.05 | 22.05 | 22.05 | 22.05 | 900 | -0.40(-1.78%) |