Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 26.90 | 26.90 | 26.90 | 26.90 | 200 | +0.00(+0.00%) |
Apr 27, 2012 | 26.90 | 26.90 | 26.89 | 26.90 | 5,070 | -0.11(-0.41%) |
Apr 26, 2012 | 27.01 | 27.04 | 27.01 | 27.01 | 800 | -0.40(-1.46%) |
Apr 25, 2012 | 26.71 | 27.41 | 26.71 | 27.41 | 650 | -0.05(-0.18%) |
Apr 24, 2012 | 26.75 | 27.46 | 26.50 | 27.46 | 2,270 | +0.70(+2.62%) |
Apr 23, 2012 | 26.75 | 26.76 | 26.75 | 26.76 | 200 | -0.15(-0.56%) |
Apr 20, 2012 | 27.25 | 27.25 | 26.86 | 26.91 | 440 | -0.09(-0.33%) |
Apr 19, 2012 | 27.00 | 27.00 | 27.00 | 27.00 | 200 | -0.78(-2.81%) |
Apr 16, 2012 | 27.00 | 27.78 | 27.78 | 27.78 | 1,000 | -0.11(-0.39%) |
Apr 13, 2012 | 27.11 | 27.89 | 27.11 | 27.89 | 200 | +0.42(+1.53%) |
Apr 11, 2012 | 27.20 | 27.47 | 27.47 | 27.47 | 2,900 | +0.27(+0.99%) |
Apr 10, 2012 | 27.44 | 27.44 | 27.20 | 27.20 | 1,200 | -0.38(-1.38%) |
Apr 09, 2012 | 27.18 | 27.59 | 27.11 | 27.58 | 3,850 | +0.40(+1.47%) |
Apr 05, 2012 | 27.13 | 27.18 | 27.13 | 27.18 | 315 | -0.45(-1.63%) |
Apr 04, 2012 | 28.00 | 28.00 | 27.63 | 27.63 | 2,263 | -0.37(-1.32%) |
Apr 03, 2012 | 28.29 | 29.00 | 28.00 | 28.00 | 2,796 | -0.90(-3.11%) |
Apr 02, 2012 | 28.34 | 28.90 | 28.34 | 28.90 | 1,437 | +1.28(+4.63%) |
Mar 30, 2012 | 27.87 | 28.30 | 27.62 | 27.62 | 321 | -0.07(-0.25%) |
Mar 29, 2012 | 27.87 | 27.87 | 27.40 | 27.69 | 700 | -0.31(-1.11%) |
Mar 28, 2012 | 27.54 | 28.29 | 27.53 | 28.00 | 109,806 | -0.40(-1.41%) |
Mar 27, 2012 | 27.81 | 28.40 | 27.71 | 28.40 | 6,006 | +1.06(+3.88%) |
Mar 26, 2012 | 26.43 | 27.34 | 26.17 | 27.34 | 600 | +0.44(+1.64%) |
Mar 23, 2012 | 26.00 | 26.90 | 25.80 | 26.90 | 2,400 | +0.48(+1.82%) |
Mar 22, 2012 | 26.42 | 26.42 | 26.42 | 26.42 | 385 | +0.42(+1.62%) |
Mar 21, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | +0.60(+2.36%) |
Mar 20, 2012 | 25.25 | 25.84 | 25.25 | 25.40 | 400 | -0.16(-0.63%) |
Mar 19, 2012 | 25.58 | 25.58 | 24.95 | 25.56 | 350 | +0.52(+2.08%) |
Mar 16, 2012 | 24.99 | 25.04 | 24.99 | 25.04 | 200 | -0.08(-0.32%) |
Mar 15, 2012 | 25.54 | 25.54 | 25.12 | 25.12 | 4,067 | +0.05(+0.20%) |
Mar 14, 2012 | 24.64 | 25.07 | 24.61 | 25.07 | 600 | -0.42(-1.65%) |
Mar 13, 2012 | 25.49 | 25.49 | 25.49 | 25.49 | 300 | -0.37(-1.43%) |
Mar 12, 2012 | 25.86 | 25.86 | 25.86 | 25.86 | 100 | +1.05(+4.23%) |
Mar 09, 2012 | 24.81 | 24.81 | 24.81 | 24.81 | 141 | -0.40(-1.59%) |
Mar 08, 2012 | 25.28 | 25.31 | 25.21 | 25.21 | 300 | +0.15(+0.58%) |
Mar 07, 2012 | 25.07 | 25.07 | 25.06 | 25.06 | 215 | +0.05(+0.22%) |
Mar 06, 2012 | 24.78 | 25.01 | 24.71 | 25.01 | 5,349 | -0.19(-0.75%) |
Mar 05, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 100 | +0.20(+0.80%) |
Mar 02, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 100 | -0.60(-2.34%) |
Mar 01, 2012 | 25.53 | 25.60 | 25.03 | 25.60 | 1,279 | +0.07(+0.27%) |
Feb 29, 2012 | 26.00 | 26.10 | 25.53 | 25.53 | 1,223 | -0.38(-1.47%) |
Feb 28, 2012 | 25.70 | 25.91 | 25.61 | 25.91 | 1,782 | +0.41(+1.61%) |
Feb 27, 2012 | 25.36 | 25.55 | 25.36 | 25.50 | 9,078 | -0.25(-0.97%) |
Feb 24, 2012 | 25.20 | 26.00 | 25.20 | 25.75 | 1,687 | -0.15(-0.58%) |
Feb 23, 2012 | 25.24 | 26.00 | 25.20 | 25.90 | 7,005 | +0.29(+1.13%) |
Feb 22, 2012 | 25.50 | 25.61 | 25.22 | 25.61 | 1,073 | +0.41(+1.63%) |
Feb 21, 2012 | 25.00 | 25.28 | 25.00 | 25.20 | 800 | -0.09(-0.36%) |
Feb 17, 2012 | 25.29 | 25.29 | 25.29 | 25.29 | 400 | -0.21(-0.82%) |
Feb 16, 2012 | 25.11 | 25.51 | 25.11 | 25.50 | 2,596 | +0.27(+1.07%) |
Feb 15, 2012 | 25.48 | 25.48 | 25.04 | 25.23 | 520 | -0.01(-0.04%) |
Feb 13, 2012 | 24.72 | 25.24 | 25.24 | 25.24 | 600 | +0.41(+1.65%) |
Feb 10, 2012 | 24.83 | 24.83 | 24.83 | 24.83 | 100 | +0.00(+0.00%) |
Feb 09, 2012 | 24.91 | 25.35 | 24.83 | 24.83 | 2,615 | +0.28(+1.14%) |
Feb 08, 2012 | 25.20 | 25.20 | 24.55 | 24.55 | 871 | -0.44(-1.76%) |
Feb 07, 2012 | 24.71 | 25.20 | 24.71 | 24.99 | 790 | -0.21(-0.83%) |
Feb 06, 2012 | 23.89 | 25.23 | 23.89 | 25.20 | 2,861 | +1.28(+5.35%) |
Feb 03, 2012 | 23.43 | 24.40 | 23.43 | 23.92 | 6,000 | +0.82(+3.55%) |
Feb 02, 2012 | 22.95 | 23.33 | 22.90 | 23.10 | 247,776 | +0.10(+0.43%) |