Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.11 | 27.30 | 27.11 | 27.11 | 2,650 | +0.15(+0.56%) |
Mar 28, 2012 | 27.11 | 26.96 | 26.96 | 26.96 | 1,200 | -0.02(-0.07%) |
Mar 27, 2012 | 26.45 | 27.12 | 26.45 | 26.98 | 2,484 | +0.63(+2.39%) |
Mar 26, 2012 | 26.11 | 26.36 | 26.11 | 26.36 | 2,400 | +0.27(+1.02%) |
Mar 23, 2012 | 25.93 | 26.09 | 25.93 | 26.09 | 1,400 | +0.10(+0.38%) |
Mar 22, 2012 | 25.84 | 25.99 | 25.79 | 25.99 | 2,600 | +0.10(+0.39%) |
Mar 21, 2012 | 25.89 | 25.91 | 25.86 | 25.89 | 1,200 | +0.05(+0.21%) |
Mar 20, 2012 | 25.86 | 25.86 | 25.84 | 25.84 | 400 | -0.09(-0.33%) |
Mar 19, 2012 | 26.10 | 26.10 | 25.81 | 25.92 | 3,660 | +0.02(+0.08%) |
Mar 16, 2012 | 25.89 | 26.01 | 25.84 | 25.90 | 1,350 | +0.14(+0.54%) |
Mar 15, 2012 | 25.65 | 25.76 | 25.64 | 25.76 | 984 | -0.00(-0.02%) |
Mar 14, 2012 | 25.77 | 25.77 | 25.77 | 25.77 | 200 | +0.12(+0.49%) |
Mar 12, 2012 | 25.52 | 25.64 | 25.64 | 25.64 | 400 | +0.12(+0.49%) |
Mar 09, 2012 | 25.27 | 25.52 | 25.27 | 25.52 | 1,000 | +0.12(+0.47%) |
Mar 08, 2012 | 25.39 | 25.39 | 25.39 | 25.39 | 200 | +0.11(+0.44%) |
Mar 07, 2012 | 25.29 | 25.29 | 25.29 | 25.29 | 200 | +0.00(+0.00%) |
Mar 06, 2012 | 25.20 | 25.29 | 25.20 | 25.29 | 838 | -0.12(-0.47%) |
Mar 02, 2012 | 25.25 | 25.41 | 25.41 | 25.41 | 800 | +0.12(+0.49%) |
Feb 29, 2012 | 25.28 | 25.28 | 25.28 | 25.28 | 0 | +0.10(+0.40%) |
Feb 28, 2012 | 25.27 | 25.38 | 25.18 | 25.18 | 7,984 | +0.00(+0.02%) |
Feb 27, 2012 | 25.12 | 25.18 | 25.07 | 25.18 | 1,000 | +0.04(+0.14%) |
Feb 24, 2012 | 25.14 | 25.14 | 25.14 | 25.14 | 400 | +0.13(+0.53%) |
Feb 22, 2012 | 25.09 | 25.01 | 25.01 | 25.01 | 1,600 | +0.01(+0.03%) |
Feb 21, 2012 | 25.19 | 25.21 | 25.00 | 25.00 | 1,600 | -0.29(-1.15%) |
Feb 17, 2012 | 25.18 | 25.34 | 25.18 | 25.29 | 4,778 | +0.06(+0.24%) |
Feb 16, 2012 | 25.08 | 25.23 | 25.03 | 25.23 | 3,200 | +0.04(+0.14%) |
Feb 15, 2012 | 25.12 | 25.20 | 25.11 | 25.20 | 2,200 | +0.21(+0.84%) |
Feb 14, 2012 | 25.08 | 25.08 | 24.33 | 24.98 | 7,600 | -0.22(-0.87%) |
Feb 13, 2012 | 25.20 | 25.28 | 25.20 | 25.20 | 1,200 | +0.12(+0.50%) |
Feb 10, 2012 | 25.18 | 25.25 | 25.06 | 25.08 | 5,960 | -0.23(-0.89%) |
Feb 09, 2012 | 25.18 | 25.30 | 25.08 | 25.30 | 1,400 | +0.10(+0.40%) |
Feb 08, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 200 | -0.12(-0.49%) |
Feb 07, 2012 | 25.50 | 25.50 | 25.33 | 25.33 | 800 | -0.30(-1.17%) |
Feb 03, 2012 | 25.62 | 25.63 | 25.63 | 25.63 | 800 | +0.09(+0.35%) |
Feb 01, 2012 | 25.35 | 25.54 | 25.54 | 25.54 | 1,000 | +0.31(+1.22%) |
Jan 30, 2012 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | -0.04(-0.17%) |
Jan 27, 2012 | 25.43 | 25.43 | 25.27 | 25.27 | 600 | -0.10(-0.39%) |
Jan 26, 2012 | 25.73 | 25.73 | 25.38 | 25.38 | 4,000 | -0.48(-1.86%) |
Jan 25, 2012 | 25.41 | 25.86 | 25.41 | 25.86 | 6,800 | +0.43(+1.67%) |
Jan 24, 2012 | 25.50 | 25.50 | 25.43 | 25.43 | 1,400 | -0.16(-0.64%) |
Jan 23, 2012 | 25.58 | 25.59 | 25.50 | 25.59 | 1,000 | -0.05(-0.21%) |
Jan 20, 2012 | 25.75 | 25.75 | 25.55 | 25.65 | 2,800 | -0.30(-1.18%) |
Jan 19, 2012 | 25.86 | 25.95 | 25.75 | 25.95 | 1,400 | +0.08(+0.31%) |
Jan 18, 2012 | 25.55 | 25.88 | 25.55 | 25.88 | 2,800 | +0.22(+0.86%) |
Jan 17, 2012 | 25.73 | 25.98 | 25.66 | 25.66 | 19,348 | +0.13(+0.51%) |
Jan 13, 2012 | 25.43 | 25.52 | 25.43 | 25.52 | 418 | +0.02(+0.08%) |
Jan 12, 2012 | 25.57 | 25.57 | 25.47 | 25.50 | 5,400 | +0.01(+0.04%) |
Jan 11, 2012 | 25.48 | 25.50 | 25.48 | 25.50 | 2,200 | +0.02(+0.08%) |
Jan 10, 2012 | 25.47 | 25.48 | 25.37 | 25.48 | 1,726 | +0.21(+0.81%) |
Jan 09, 2012 | 25.07 | 25.27 | 25.07 | 25.27 | 2,800 | +0.24(+0.96%) |
Jan 06, 2012 | 25.08 | 25.08 | 25.03 | 25.03 | 7,580 | -0.08(-0.32%) |
Jan 05, 2012 | 25.01 | 25.11 | 25.01 | 25.11 | 660 | +0.00(+0.00%) |