Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 27, 2012 | 26.47 | 26.47 | 26.47 | 0 | +0.60(+2.32%) | |
Apr 26, 2012 | 25.87 | 25.87 | 25.87 | 25.87 | 2,800 | -0.36(-1.37%) |
Apr 25, 2012 | 26.23 | 26.23 | 26.23 | 26.23 | 800 | +0.33(+1.27%) |
Apr 24, 2012 | 25.92 | 25.92 | 25.90 | 25.90 | 2,000 | -0.59(-2.23%) |
Apr 20, 2012 | 26.49 | 26.49 | 26.49 | 0 | +0.28(+1.07%) | |
Apr 19, 2012 | 26.35 | 26.35 | 26.21 | 26.21 | 1,700 | -0.01(-0.04%) |
Apr 18, 2012 | 26.23 | 26.23 | 26.20 | 26.22 | 1,415 | +0.09(+0.34%) |
Apr 17, 2012 | 26.14 | 26.14 | 26.13 | 26.13 | 1,800 | +0.15(+0.58%) |
Apr 16, 2012 | 25.82 | 25.98 | 25.78 | 25.98 | 7,150 | +0.05(+0.19%) |
Apr 13, 2012 | 25.95 | 25.95 | 25.92 | 25.93 | 2,475 | -0.07(-0.27%) |
Apr 12, 2012 | 25.94 | 26.01 | 25.94 | 26.00 | 5,436 | +0.59(+2.32%) |
Apr 11, 2012 | 25.41 | 25.41 | 25.41 | 25.41 | 436 | -0.01(-0.04%) |
Apr 10, 2012 | 25.47 | 25.47 | 25.42 | 25.42 | 600 | -0.19(-0.74%) |
Apr 09, 2012 | 25.48 | 25.61 | 25.48 | 25.61 | 4,200 | -0.17(-0.66%) |
Apr 05, 2012 | 25.81 | 25.81 | 25.74 | 25.78 | 3,954 | +0.12(+0.47%) |
Apr 04, 2012 | 25.98 | 25.98 | 25.66 | 25.66 | 5,300 | -0.59(-2.25%) |
Apr 03, 2012 | 26.38 | 26.38 | 26.25 | 26.25 | 1,778 | -0.23(-0.87%) |
Apr 02, 2012 | 26.49 | 26.49 | 26.47 | 26.48 | 3,050 | +0.13(+0.49%) |
Mar 30, 2012 | 26.39 | 26.39 | 26.35 | 26.35 | 3,776 | +0.48(+1.86%) |
Mar 29, 2012 | 26.02 | 26.02 | 25.76 | 25.87 | 7,000 | -0.35(-1.33%) |
Mar 28, 2012 | 26.34 | 26.34 | 26.22 | 26.22 | 2,200 | -0.49(-1.83%) |
Mar 26, 2012 | 26.71 | 26.71 | 26.71 | 0 | +0.48(+1.83%) | |
Mar 23, 2012 | 26.11 | 26.23 | 26.11 | 26.23 | 2,500 | +0.38(+1.47%) |
Mar 22, 2012 | 26.00 | 26.00 | 25.85 | 25.85 | 6,100 | -0.46(-1.75%) |
Mar 21, 2012 | 26.29 | 26.31 | 26.24 | 26.31 | 3,400 | -0.07(-0.27%) |
Mar 20, 2012 | 26.38 | 26.38 | 26.38 | 26.38 | 2,200 | -0.61(-2.26%) |
Mar 19, 2012 | 26.83 | 26.99 | 26.83 | 26.99 | 1,650 | +0.10(+0.37%) |
Mar 16, 2012 | 26.85 | 26.89 | 26.85 | 26.89 | 800 | +0.46(+1.74%) |
Mar 14, 2012 | 26.43 | 26.43 | 26.43 | 0 | -0.18(-0.68%) | |
Mar 13, 2012 | 26.56 | 26.63 | 26.47 | 26.61 | 1,400 | +0.53(+2.03%) |
Mar 12, 2012 | 26.10 | 26.10 | 26.07 | 26.08 | 800 | -0.26(-0.99%) |
Mar 09, 2012 | 26.19 | 26.34 | 26.19 | 26.34 | 1,200 | +0.07(+0.27%) |
Mar 08, 2012 | 26.08 | 26.27 | 26.05 | 26.27 | 1,110 | +0.48(+1.86%) |
Mar 07, 2012 | 25.61 | 25.79 | 25.55 | 25.79 | 800 | +0.09(+0.35%) |
Mar 06, 2012 | 25.91 | 25.91 | 25.61 | 25.70 | 1,900 | -1.05(-3.93%) |
Mar 05, 2012 | 26.75 | 26.75 | 26.75 | 26.75 | 800 | -0.24(-0.89%) |
Mar 02, 2012 | 28.12 | 28.12 | 26.95 | 26.99 | 5,750 | -0.15(-0.55%) |
Mar 01, 2012 | 27.50 | 27.50 | 27.12 | 27.14 | 12,000 | +0.04(+0.15%) |
Feb 29, 2012 | 27.39 | 27.47 | 27.10 | 27.10 | 15,500 | -0.03(-0.11%) |
Feb 28, 2012 | 27.01 | 27.15 | 27.00 | 27.13 | 30,300 | +0.19(+0.71%) |
Feb 27, 2012 | 26.75 | 27.08 | 26.75 | 26.94 | 44,800 | +0.94(+3.62%) |
Feb 17, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.04(+0.15%) |
Feb 16, 2012 | 25.96 | 25.96 | 25.96 | 25.96 | 2,000 | +0.08(+0.31%) |
Feb 15, 2012 | 25.93 | 25.93 | 25.88 | 25.88 | 1,994 | -0.62(-2.34%) |
Feb 13, 2012 | 26.50 | 26.50 | 26.50 | 0 | +0.44(+1.69%) | |
Feb 10, 2012 | 26.25 | 26.25 | 26.04 | 26.06 | 3,200 | -0.61(-2.29%) |
Feb 09, 2012 | 26.64 | 26.71 | 26.58 | 26.67 | 1,500 | +0.27(+1.02%) |
Feb 06, 2012 | 26.40 | 26.40 | 26.40 | 0 | -0.08(-0.30%) | |
Feb 03, 2012 | 26.30 | 26.54 | 26.30 | 26.48 | 1,400 | +0.55(+2.12%) |