Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 27.80 | 27.80 | 27.80 | 27.80 | 740 | +0.84(+3.12%) |
Mar 29, 2012 | 27.56 | 27.56 | 26.81 | 26.96 | 984 | -0.84(-3.02%) |
Mar 28, 2012 | 28.50 | 28.50 | 27.80 | 27.80 | 21,105 | -0.52(-1.84%) |
Mar 27, 2012 | 28.52 | 28.70 | 28.32 | 28.32 | 3,151 | -0.34(-1.19%) |
Mar 26, 2012 | 28.56 | 28.68 | 28.56 | 28.66 | 49,700 | +0.21(+0.74%) |
Mar 23, 2012 | 28.80 | 28.80 | 28.25 | 28.45 | 2,554 | -0.73(-2.50%) |
Mar 22, 2012 | 29.50 | 29.50 | 28.88 | 29.18 | 6,185 | +1.21(+4.33%) |
Mar 21, 2012 | 27.91 | 28.14 | 27.91 | 27.97 | 35,811 | -0.62(-2.17%) |
Mar 20, 2012 | 28.61 | 28.74 | 28.55 | 28.59 | 17,831 | +0.41(+1.45%) |
Mar 19, 2012 | 28.18 | 28.18 | 28.18 | 28.18 | 195 | -0.12(-0.42%) |
Mar 16, 2012 | 27.80 | 28.38 | 27.80 | 28.30 | 18,729 | -1.01(-3.45%) |
Mar 15, 2012 | 29.31 | 29.31 | 29.31 | 29.31 | 337 | +0.43(+1.49%) |
Mar 14, 2012 | 28.90 | 28.90 | 28.88 | 28.88 | 224 | -0.60(-2.04%) |
Mar 13, 2012 | 29.48 | 29.48 | 29.48 | 29.48 | 868 | -0.13(-0.44%) |
Mar 12, 2012 | 29.61 | 29.61 | 29.61 | 29.61 | 200 | -0.39(-1.30%) |
Mar 09, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 405 | +1.48(+5.19%) |
Mar 08, 2012 | 28.52 | 28.52 | 28.52 | 28.52 | 829 | -0.33(-1.14%) |
Mar 07, 2012 | 28.90 | 28.90 | 28.40 | 28.85 | 1,221 | +0.93(+3.33%) |
Mar 06, 2012 | 27.91 | 27.92 | 27.91 | 27.92 | 3,812 | -0.36(-1.27%) |
Mar 05, 2012 | 28.28 | 28.28 | 28.28 | 28.28 | 233 | -0.53(-1.84%) |
Mar 02, 2012 | 28.86 | 28.86 | 28.81 | 28.81 | 1,024 | +1.11(+4.01%) |
Mar 01, 2012 | 27.13 | 27.70 | 27.13 | 27.70 | 409 | +2.19(+8.58%) |
Feb 29, 2012 | 25.51 | 25.51 | 25.51 | 25.51 | 361 | -0.47(-1.81%) |
Feb 28, 2012 | 25.98 | 25.98 | 25.98 | 25.98 | 267 | +0.88(+3.51%) |
Feb 23, 2012 | 25.10 | 25.10 | 25.10 | 0 | -0.74(-2.86%) | |
Feb 22, 2012 | 25.87 | 25.87 | 25.84 | 25.84 | 311 | -0.16(-0.62%) |
Feb 21, 2012 | 26.12 | 26.15 | 26.00 | 26.00 | 2,582 | -1.15(-4.24%) |
Feb 17, 2012 | 27.09 | 27.15 | 27.09 | 27.15 | 779 | -0.63(-2.27%) |
Feb 15, 2012 | 27.78 | 27.78 | 27.78 | 0 | +1.03(+3.85%) | |
Feb 13, 2012 | 26.75 | 26.75 | 26.75 | 0 | -0.55(-2.01%) | |
Feb 10, 2012 | 27.30 | 27.30 | 27.30 | 27.30 | 424 | +0.50(+1.87%) |
Feb 09, 2012 | 26.80 | 26.80 | 26.80 | 26.80 | 163 | -0.55(-2.01%) |
Feb 08, 2012 | 27.35 | 27.35 | 27.30 | 27.35 | 726 | -0.05(-0.18%) |
Feb 07, 2012 | 27.40 | 27.40 | 27.40 | 27.40 | 107 | +0.86(+3.24%) |
Feb 03, 2012 | 26.54 | 26.54 | 26.54 | 0 | +0.54(+2.08%) | |
Feb 02, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 3,855 | +0.15(+0.58%) |
Feb 01, 2012 | 25.39 | 25.85 | 25.39 | 25.85 | 1,561 | +1.05(+4.23%) |
Jan 31, 2012 | 24.66 | 24.85 | 24.20 | 24.80 | 1,723 | -0.85(-3.31%) |
Jan 30, 2012 | 25.65 | 25.65 | 25.65 | 25.65 | 807 | -0.55(-2.10%) |
Jan 27, 2012 | 26.78 | 26.78 | 26.20 | 26.20 | 1,386 | +0.45(+1.75%) |
Jan 26, 2012 | 25.74 | 25.75 | 25.74 | 25.75 | 249 | +0.00(+0.00%) |
Jan 25, 2012 | 25.55 | 25.75 | 25.55 | 25.75 | 2,500 | +0.87(+3.50%) |
Jan 24, 2012 | 24.88 | 24.88 | 24.88 | 24.88 | 103 | -0.64(-2.51%) |
Jan 23, 2012 | 25.52 | 25.52 | 24.85 | 25.52 | 1,771 | +0.04(+0.16%) |
Jan 20, 2012 | 25.46 | 25.48 | 25.45 | 25.48 | 1,593 | +0.26(+1.03%) |
Jan 18, 2012 | 25.22 | 25.22 | 25.22 | 0 | +0.42(+1.69%) | |
Jan 17, 2012 | 24.82 | 24.86 | 24.50 | 24.80 | 1,587 | +0.47(+1.93%) |
Jan 13, 2012 | 24.33 | 24.33 | 24.33 | 24.33 | 256 | +0.70(+2.96%) |
Jan 12, 2012 | 23.52 | 23.63 | 23.52 | 23.63 | 623 | -1.49(-5.93%) |
Jan 11, 2012 | 25.12 | 25.12 | 25.12 | 25.12 | 280 | +0.11(+0.44%) |
Jan 10, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 1,100 | +1.71(+7.34%) |
Jan 09, 2012 | 23.51 | 23.51 | 23.25 | 23.30 | 12,601 | -0.78(-3.24%) |
Jan 05, 2012 | 24.08 | 24.08 | 24.08 | 0 | +0.74(+3.17%) |