Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2012 | 22.61 | 22.61 | 22.61 | 0 | -0.11(-0.50%) | |
Mar 28, 2012 | 23.45 | 23.45 | 22.70 | 22.72 | 1,261 | -0.87(-3.70%) |
Mar 27, 2012 | 23.77 | 23.77 | 23.59 | 23.59 | 500 | +0.22(+0.94%) |
Mar 22, 2012 | 23.38 | 23.38 | 23.38 | 0 | -0.92(-3.77%) | |
Mar 21, 2012 | 24.64 | 24.65 | 24.29 | 24.29 | 722 | +1.42(+6.19%) |
Mar 20, 2012 | 22.99 | 22.99 | 22.88 | 22.88 | 200 | -0.83(-3.52%) |
Mar 19, 2012 | 23.67 | 23.71 | 23.50 | 23.71 | 2,763 | +0.68(+2.97%) |
Mar 16, 2012 | 22.89 | 23.05 | 22.89 | 23.03 | 1,100 | +0.45(+1.97%) |
Mar 15, 2012 | 22.84 | 22.84 | 22.57 | 22.58 | 743 | -0.06(-0.25%) |
Mar 14, 2012 | 22.73 | 22.73 | 22.64 | 22.64 | 700 | -0.78(-3.33%) |
Mar 13, 2012 | 23.40 | 23.42 | 23.40 | 23.42 | 1,600 | +0.14(+0.62%) |
Mar 12, 2012 | 23.53 | 23.53 | 23.27 | 23.27 | 700 | -0.43(-1.81%) |
Mar 09, 2012 | 23.87 | 23.87 | 23.66 | 23.70 | 1,300 | -0.21(-0.88%) |
Mar 08, 2012 | 23.98 | 23.98 | 23.91 | 23.91 | 1,124 | +0.12(+0.50%) |
Mar 07, 2012 | 23.59 | 23.79 | 23.50 | 23.79 | 1,151 | +0.09(+0.36%) |
Mar 06, 2012 | 23.71 | 23.71 | 23.71 | 23.71 | 29,440 | -1.11(-4.48%) |
Mar 05, 2012 | 25.17 | 25.17 | 24.78 | 24.82 | 12,149 | -0.74(-2.89%) |
Mar 02, 2012 | 25.82 | 25.97 | 25.44 | 25.56 | 27,087 | -0.34(-1.31%) |
Mar 01, 2012 | 25.75 | 25.97 | 25.65 | 25.90 | 111,448 | +0.40(+1.55%) |
Feb 29, 2012 | 25.49 | 25.50 | 25.49 | 25.50 | 47,502 | +0.26(+1.01%) |
Feb 24, 2012 | 25.24 | 25.24 | 25.24 | 0 | +0.02(+0.10%) | |
Feb 23, 2012 | 25.25 | 25.27 | 25.22 | 25.22 | 575 | +0.01(+0.06%) |
Feb 22, 2012 | 25.21 | 25.21 | 25.15 | 25.21 | 500 | -0.14(-0.57%) |
Feb 21, 2012 | 25.53 | 25.53 | 25.35 | 25.35 | 1,724 | +0.57(+2.28%) |
Feb 17, 2012 | 24.73 | 24.78 | 24.73 | 24.78 | 2,300 | -0.22(-0.89%) |
Feb 16, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 200 | +0.29(+1.16%) |
Feb 15, 2012 | 24.72 | 24.72 | 24.72 | 24.72 | 133 | +0.23(+0.94%) |
Feb 14, 2012 | 24.70 | 24.70 | 24.49 | 24.49 | 9,000 | -0.56(-2.24%) |
Feb 13, 2012 | 24.85 | 25.05 | 24.85 | 25.05 | 900 | +0.53(+2.17%) |
Feb 10, 2012 | 24.85 | 24.85 | 24.52 | 24.52 | 3,220 | -0.71(-2.82%) |
Feb 09, 2012 | 24.92 | 25.23 | 24.90 | 25.23 | 2,064 | +0.54(+2.18%) |
Feb 08, 2012 | 24.75 | 24.75 | 24.69 | 24.69 | 2,500 | -0.10(-0.39%) |
Feb 07, 2012 | 24.96 | 24.96 | 24.79 | 24.79 | 5,662 | -0.19(-0.77%) |
Feb 06, 2012 | 25.66 | 25.66 | 24.98 | 24.98 | 16,407 | -0.61(-2.37%) |
Feb 03, 2012 | 25.24 | 25.59 | 25.22 | 25.59 | 30,316 | +0.51(+2.05%) |
Feb 02, 2012 | 25.04 | 25.16 | 24.95 | 25.07 | 6,662 | +0.84(+3.47%) |
Feb 01, 2012 | 24.23 | 24.23 | 24.19 | 24.23 | 800 | +0.21(+0.86%) |
Jan 31, 2012 | 24.09 | 24.09 | 24.02 | 24.02 | 600 | -0.41(-1.70%) |
Jan 30, 2012 | 24.89 | 24.89 | 24.44 | 24.44 | 53,988 | +0.18(+0.75%) |
Jan 26, 2012 | 24.26 | 24.26 | 24.26 | 24.26 | 200 | -0.63(-2.54%) |
Jan 25, 2012 | 23.72 | 24.93 | 23.72 | 24.89 | 83,900 | +1.90(+8.26%) |
Jan 24, 2012 | 22.99 | 22.99 | 22.99 | 22.99 | 100 | +0.06(+0.26%) |
Jan 23, 2012 | 22.92 | 22.93 | 22.92 | 22.93 | 1,500 | +0.72(+3.25%) |
Jan 20, 2012 | 22.29 | 22.77 | 22.16 | 22.21 | 2,100 | -0.20(-0.91%) |
Jan 19, 2012 | 23.13 | 23.13 | 22.41 | 22.41 | 8,600 | -0.22(-0.96%) |
Jan 18, 2012 | 22.00 | 22.70 | 21.68 | 22.63 | 5,800 | +0.47(+2.14%) |
Jan 17, 2012 | 23.42 | 23.42 | 21.99 | 22.16 | 12,300 | -1.33(-5.65%) |
Jan 12, 2012 | 23.48 | 23.48 | 23.48 | 2,400 | -0.90(-3.71%) | |
Jan 11, 2012 | 24.52 | 24.52 | 24.34 | 24.39 | 2,600 | -1.81(-6.92%) |
Jan 10, 2012 | 26.53 | 26.54 | 26.20 | 26.20 | 2,200 | +0.08(+0.31%) |
Jan 09, 2012 | 26.12 | 26.12 | 26.12 | 26.12 | 1,900 | -0.25(-0.96%) |
Jan 06, 2012 | 26.80 | 26.80 | 26.36 | 26.37 | 2,743 | -0.87(-3.18%) |
Jan 05, 2012 | 27.25 | 27.25 | 27.24 | 27.24 | 400 | +0.63(+2.35%) |