Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 24.11 | 24.11 | 24.11 | 0 | -0.00(-0.01%) | |
Apr 27, 2012 | 23.72 | 24.11 | 23.72 | 24.11 | 300 | +0.83(+3.58%) |
Apr 26, 2012 | 23.28 | 23.28 | 23.28 | 23.28 | 1,000 | +1.23(+5.57%) |
Apr 25, 2012 | 22.05 | 22.05 | 22.05 | 22.05 | 100 | +1.57(+7.68%) |
Apr 24, 2012 | 20.48 | 20.50 | 20.37 | 20.48 | 2,193 | +1.19(+6.19%) |
Apr 19, 2012 | 19.29 | 19.29 | 19.29 | 0 | -0.45(-2.26%) | |
Apr 18, 2012 | 20.51 | 20.51 | 19.64 | 19.73 | 3,017 | -1.29(-6.14%) |
Apr 17, 2012 | 21.02 | 21.03 | 21.02 | 21.02 | 2,200 | +0.13(+0.61%) |
Apr 16, 2012 | 20.89 | 20.89 | 20.89 | 20.89 | 100 | +0.02(+0.12%) |
Apr 13, 2012 | 21.93 | 21.93 | 20.87 | 20.87 | 1,923 | -0.40(-1.90%) |
Apr 12, 2012 | 20.44 | 21.28 | 20.44 | 21.27 | 2,300 | +0.94(+4.64%) |
Apr 11, 2012 | 20.37 | 20.86 | 20.33 | 20.33 | 1,177 | -0.38(-1.82%) |
Apr 09, 2012 | 20.71 | 20.71 | 20.71 | 0 | -0.77(-3.60%) | |
Apr 05, 2012 | 21.63 | 21.63 | 21.42 | 21.48 | 1,358 | +0.17(+0.79%) |
Apr 04, 2012 | 21.21 | 21.46 | 21.21 | 21.31 | 4,400 | -1.30(-5.73%) |
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%) |