Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2012 | 23.03 | 23.03 | 23.03 | 0 | -0.11(-0.48%) | |
Mar 28, 2012 | 23.12 | 23.16 | 23.12 | 23.14 | 2,414 | -0.23(-0.98%) |
Mar 27, 2012 | 23.37 | 23.37 | 23.37 | 23.37 | 100 | +0.09(+0.39%) |
Mar 26, 2012 | 23.24 | 23.38 | 23.24 | 23.28 | 7,540 | +0.10(+0.43%) |
Mar 23, 2012 | 23.17 | 23.18 | 23.17 | 23.18 | 200 | +0.21(+0.91%) |
Mar 22, 2012 | 23.24 | 23.24 | 22.97 | 22.97 | 1,110 | -0.18(-0.78%) |
Mar 20, 2012 | 23.15 | 23.15 | 23.15 | 0 | +0.50(+2.21%) | |
Mar 19, 2012 | 22.74 | 22.81 | 22.65 | 22.65 | 10,622 | +0.47(+2.12%) |
Mar 16, 2012 | 22.42 | 22.42 | 22.18 | 22.18 | 5,061 | -0.37(-1.64%) |
Mar 15, 2012 | 22.63 | 22.66 | 22.42 | 22.55 | 1,150 | -0.10(-0.44%) |
Mar 14, 2012 | 22.77 | 22.77 | 22.55 | 22.65 | 1,443 | -0.06(-0.26%) |
Mar 13, 2012 | 22.75 | 22.75 | 22.71 | 22.71 | 600 | -0.11(-0.50%) |
Mar 12, 2012 | 22.82 | 22.82 | 22.82 | 22.82 | 111 | -0.21(-0.89%) |
Mar 09, 2012 | 23.08 | 23.08 | 23.03 | 23.03 | 1,150 | -0.30(-1.29%) |
Mar 08, 2012 | 23.33 | 23.33 | 23.33 | 23.33 | 200 | -0.12(-0.51%) |
Mar 05, 2012 | 23.45 | 23.45 | 23.45 | 0 | +0.10(+0.43%) | |
Mar 02, 2012 | 23.35 | 23.35 | 23.35 | 23.35 | 1,100 | -0.49(-2.06%) |
Feb 28, 2012 | 23.84 | 23.84 | 23.84 | 23.84 | 0 | +0.01(+0.04%) |
Feb 27, 2012 | 23.82 | 23.83 | 23.82 | 23.83 | 3,000 | +0.23(+0.97%) |
Feb 24, 2012 | 23.77 | 23.77 | 23.60 | 23.60 | 2,000 | +0.79(+3.46%) |
Feb 22, 2012 | 22.81 | 22.81 | 22.81 | 0 | -0.17(-0.74%) | |
Feb 21, 2012 | 23.00 | 23.00 | 22.98 | 22.98 | 306 | -0.06(-0.26%) |
Feb 17, 2012 | 23.04 | 23.04 | 23.04 | 23.04 | 1,167 | +0.17(+0.74%) |
Feb 16, 2012 | 22.87 | 22.87 | 22.87 | 22.87 | 100 | -0.01(-0.04%) |
Feb 15, 2012 | 22.95 | 22.95 | 22.82 | 22.88 | 400 | +0.06(+0.26%) |
Feb 14, 2012 | 22.82 | 22.82 | 22.82 | 22.82 | 631 | -0.36(-1.55%) |
Feb 13, 2012 | 23.36 | 23.36 | 23.18 | 23.18 | 5,457 | -0.22(-0.94%) |
Feb 10, 2012 | 23.52 | 23.52 | 23.40 | 23.40 | 5,581 | -0.31(-1.31%) |
Feb 09, 2012 | 23.62 | 23.71 | 23.57 | 23.71 | 1,698 | +0.14(+0.59%) |
Feb 08, 2012 | 23.54 | 23.57 | 23.50 | 23.57 | 3,288 | +0.02(+0.08%) |
Feb 07, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 165 | -0.07(-0.30%) |
Feb 06, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 800 | +0.14(+0.60%) |
Feb 03, 2012 | 23.44 | 23.48 | 23.44 | 23.48 | 1,886 | -0.07(-0.30%) |
Feb 02, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 156 | -0.05(-0.21%) |
Feb 01, 2012 | 23.53 | 23.63 | 23.52 | 23.60 | 2,534 | +0.16(+0.68%) |
Jan 30, 2012 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.17(-0.72%) |
Jan 27, 2012 | 23.61 | 23.61 | 23.61 | 23.61 | 208 | +0.06(+0.25%) |
Jan 26, 2012 | 23.55 | 23.55 | 23.55 | 23.55 | 1,000 | +0.25(+1.07%) |
Jan 25, 2012 | 23.29 | 23.30 | 23.29 | 23.30 | 1,600 | -0.32(-1.35%) |
Jan 24, 2012 | 23.62 | 23.62 | 23.62 | 23.62 | 300 | -0.23(-0.96%) |
Jan 23, 2012 | 24.00 | 24.00 | 23.85 | 23.85 | 1,348 | -0.01(-0.04%) |
Jan 20, 2012 | 23.97 | 23.97 | 23.86 | 23.86 | 7,141 | +0.01(+0.04%) |
Jan 19, 2012 | 23.76 | 23.85 | 23.76 | 23.85 | 1,245 | +0.17(+0.72%) |
Jan 18, 2012 | 23.68 | 23.68 | 23.68 | 23.68 | 153 | +0.31(+1.33%) |
Jan 17, 2012 | 23.37 | 23.37 | 23.37 | 23.37 | 479 | +0.85(+3.77%) |
Jan 13, 2012 | 22.47 | 22.52 | 22.47 | 22.52 | 600 | -0.57(-2.47%) |
Jan 12, 2012 | 23.09 | 23.09 | 23.09 | 23.09 | 197 | +0.45(+1.99%) |
Jan 11, 2012 | 22.62 | 22.64 | 22.62 | 22.64 | 2,000 | +0.01(+0.04%) |
Jan 10, 2012 | 22.63 | 22.63 | 22.63 | 22.63 | 214 | +0.32(+1.43%) |
Jan 09, 2012 | 22.34 | 22.34 | 22.19 | 22.31 | 567 | -0.75(-3.25%) |
Jan 06, 2012 | 23.06 | 23.06 | 23.06 | 23.06 | 166 | +0.06(+0.26%) |
Jan 05, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 500 | -0.73(-3.08%) |