Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.02 | 27.50 | 27.02 | 27.50 | 1,009 | +0.88(+3.31%) |
Mar 29, 2012 | 26.89 | 26.89 | 26.60 | 26.62 | 3,691 | -0.38(-1.41%) |
Mar 28, 2012 | 27.01 | 27.03 | 27.00 | 27.00 | 400 | -0.21(-0.77%) |
Mar 27, 2012 | 27.31 | 27.41 | 27.21 | 27.21 | 10,400 | -0.21(-0.77%) |
Mar 26, 2012 | 27.55 | 27.59 | 27.38 | 27.42 | 9,986 | -0.03(-0.11%) |
Mar 23, 2012 | 27.43 | 27.45 | 27.43 | 27.45 | 200 | +0.07(+0.25%) |
Mar 22, 2012 | 27.16 | 27.38 | 27.16 | 27.38 | 1,748 | +0.12(+0.45%) |
Mar 21, 2012 | 27.46 | 27.46 | 27.06 | 27.26 | 2,229 | -0.19(-0.70%) |
Mar 20, 2012 | 27.46 | 27.46 | 27.33 | 27.45 | 750 | -0.20(-0.72%) |
Mar 19, 2012 | 27.88 | 27.88 | 27.65 | 27.65 | 400 | -0.13(-0.47%) |
Mar 16, 2012 | 27.78 | 27.78 | 27.78 | 27.78 | 516 | -0.01(-0.04%) |
Mar 15, 2012 | 27.49 | 27.84 | 27.49 | 27.79 | 10,700 | +0.53(+1.94%) |
Mar 14, 2012 | 27.32 | 27.32 | 27.22 | 27.26 | 1,100 | -0.10(-0.37%) |
Mar 13, 2012 | 27.28 | 27.36 | 27.26 | 27.36 | 1,550 | +0.05(+0.18%) |
Mar 12, 2012 | 27.02 | 27.31 | 26.93 | 27.31 | 17,656 | +0.15(+0.55%) |
Mar 09, 2012 | 27.06 | 27.16 | 27.05 | 27.16 | 4,600 | +0.07(+0.26%) |
Mar 08, 2012 | 27.14 | 27.21 | 27.08 | 27.09 | 3,837 | +0.11(+0.41%) |
Mar 07, 2012 | 27.17 | 27.17 | 26.96 | 26.98 | 10,900 | -0.29(-1.06%) |
Mar 06, 2012 | 27.23 | 27.44 | 27.22 | 27.27 | 19,879 | -0.38(-1.37%) |
Mar 05, 2012 | 27.78 | 27.78 | 27.62 | 27.65 | 38,375 | -0.15(-0.53%) |
Mar 02, 2012 | 27.75 | 27.80 | 27.75 | 27.80 | 3,211 | +0.07(+0.25%) |
Mar 01, 2012 | 27.63 | 27.74 | 27.53 | 27.73 | 12,300 | +0.02(+0.07%) |
Feb 29, 2012 | 27.81 | 27.98 | 27.51 | 27.71 | 8,840 | -0.05(-0.20%) |
Feb 28, 2012 | 27.65 | 27.77 | 27.56 | 27.77 | 1,446 | +0.16(+0.60%) |
Feb 27, 2012 | 27.29 | 27.63 | 27.29 | 27.60 | 8,124 | +0.26(+0.95%) |
Feb 24, 2012 | 27.33 | 27.39 | 27.33 | 27.34 | 1,300 | +0.08(+0.29%) |
Feb 23, 2012 | 27.34 | 27.34 | 27.26 | 27.26 | 1,704 | -0.08(-0.29%) |
Feb 22, 2012 | 27.13 | 27.35 | 27.13 | 27.34 | 5,100 | +0.16(+0.59%) |
Feb 21, 2012 | 27.15 | 27.18 | 27.15 | 27.18 | 600 | +0.03(+0.11%) |
Feb 17, 2012 | 27.16 | 27.16 | 27.05 | 27.15 | 3,443 | +0.26(+0.97%) |
Feb 16, 2012 | 26.76 | 26.89 | 26.76 | 26.89 | 1,293 | +0.08(+0.30%) |
Feb 15, 2012 | 26.96 | 26.96 | 26.81 | 26.81 | 441 | -0.06(-0.23%) |
Feb 14, 2012 | 26.68 | 26.89 | 26.68 | 26.87 | 2,201 | -0.13(-0.48%) |
Feb 13, 2012 | 26.86 | 27.06 | 26.86 | 27.00 | 1,400 | +0.16(+0.60%) |
Feb 10, 2012 | 26.51 | 26.90 | 26.51 | 26.84 | 4,638 | -0.16(-0.59%) |
Feb 09, 2012 | 27.33 | 27.33 | 27.00 | 27.00 | 8,341 | -0.18(-0.66%) |
Feb 08, 2012 | 27.13 | 27.18 | 27.03 | 27.18 | 10,291 | +0.07(+0.26%) |
Feb 07, 2012 | 27.19 | 27.19 | 27.09 | 27.11 | 1,190 | -0.08(-0.29%) |
Feb 06, 2012 | 27.08 | 27.28 | 27.08 | 27.19 | 6,588 | +0.09(+0.32%) |
Feb 03, 2012 | 26.67 | 27.24 | 26.67 | 27.10 | 8,530 | +0.21(+0.79%) |
Feb 02, 2012 | 26.88 | 26.89 | 26.88 | 26.89 | 2,120 | -0.14(-0.52%) |
Feb 01, 2012 | 27.00 | 27.03 | 26.91 | 27.03 | 4,811 | +0.26(+0.97%) |
Jan 31, 2012 | 26.74 | 26.93 | 26.68 | 26.77 | 4,372 | +0.21(+0.79%) |
Jan 30, 2012 | 26.87 | 26.87 | 26.56 | 26.56 | 13,197 | -0.46(-1.70%) |
Jan 27, 2012 | 26.93 | 27.04 | 26.93 | 27.02 | 1,394 | -0.15(-0.56%) |
Jan 26, 2012 | 27.00 | 27.36 | 26.87 | 27.17 | 8,853 | +0.23(+0.86%) |
Jan 25, 2012 | 26.92 | 27.06 | 26.81 | 26.94 | 6,618 | -0.09(-0.33%) |
Jan 24, 2012 | 26.86 | 27.03 | 26.83 | 27.03 | 3,924 | +0.29(+1.08%) |
Jan 23, 2012 | 26.57 | 26.83 | 26.57 | 26.74 | 1,795 | +0.27(+1.02%) |
Jan 20, 2012 | 26.37 | 26.52 | 26.28 | 26.47 | 8,384 | -0.11(-0.40%) |
Jan 19, 2012 | 26.36 | 26.61 | 26.35 | 26.57 | 22,326 | +0.40(+1.55%) |
Jan 18, 2012 | 26.22 | 26.24 | 26.15 | 26.17 | 7,160 | -0.24(-0.91%) |
Jan 17, 2012 | 26.12 | 26.41 | 26.12 | 26.41 | 4,000 | +0.27(+1.03%) |
Jan 13, 2012 | 26.23 | 26.23 | 26.14 | 26.14 | 400 | -0.02(-0.09%) |
Jan 12, 2012 | 26.74 | 26.74 | 25.91 | 26.16 | 30,951 | -0.54(-2.01%) |
Jan 11, 2012 | 26.75 | 26.80 | 26.70 | 26.70 | 500 | -0.22(-0.82%) |
Jan 10, 2012 | 26.73 | 26.92 | 26.72 | 26.92 | 1,400 | +0.06(+0.22%) |
Jan 09, 2012 | 26.86 | 26.86 | 26.86 | 26.86 | 100 | +0.41(+1.55%) |
Jan 06, 2012 | 26.52 | 26.55 | 26.45 | 26.45 | 2,600 | -0.19(-0.71%) |
Jan 05, 2012 | 27.12 | 27.12 | 26.64 | 26.64 | 3,900 | -0.50(-1.84%) |