Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 25.85 | 25.85 | 25.85 | 25.85 | 200 | +0.05(+0.19%) |
Feb 28, 2012 | 25.79 | 25.80 | 25.79 | 25.80 | 1,400 | +0.04(+0.16%) |
Feb 27, 2012 | 25.83 | 25.83 | 25.75 | 25.76 | 3,885 | -0.08(-0.31%) |
Feb 24, 2012 | 25.79 | 25.84 | 25.79 | 25.84 | 650 | +0.02(+0.08%) |
Feb 23, 2012 | 25.77 | 25.82 | 25.77 | 25.82 | 880 | +0.08(+0.31%) |
Feb 22, 2012 | 25.77 | 25.83 | 25.74 | 25.74 | 2,110 | +0.01(+0.04%) |
Feb 21, 2012 | 25.74 | 25.79 | 25.72 | 25.73 | 1,200 | -0.08(-0.31%) |
Feb 17, 2012 | 25.79 | 25.81 | 25.76 | 25.81 | 5,800 | +0.05(+0.19%) |
Feb 16, 2012 | 25.74 | 25.85 | 25.70 | 25.76 | 6,200 | +0.03(+0.12%) |
Feb 15, 2012 | 25.73 | 25.89 | 25.71 | 25.73 | 4,765 | -0.01(-0.04%) |
Feb 14, 2012 | 25.82 | 25.82 | 25.74 | 25.74 | 847 | -0.01(-0.04%) |
Feb 13, 2012 | 25.78 | 25.82 | 25.70 | 25.75 | 5,400 | -0.11(-0.42%) |
Feb 10, 2012 | 25.91 | 25.91 | 25.75 | 25.86 | 5,242 | +0.02(+0.07%) |
Feb 09, 2012 | 25.83 | 25.87 | 25.80 | 25.84 | 4,202 | +0.04(+0.16%) |
Feb 08, 2012 | 25.73 | 25.83 | 25.73 | 25.80 | 2,180 | +0.05(+0.19%) |
Feb 07, 2012 | 25.81 | 25.94 | 25.72 | 25.75 | 7,324 | -0.10(-0.39%) |
Feb 06, 2012 | 26.03 | 26.05 | 25.82 | 25.85 | 2,100 | -0.25(-0.96%) |
Feb 03, 2012 | 25.94 | 26.10 | 25.94 | 26.10 | 3,800 | +0.17(+0.66%) |
Feb 02, 2012 | 25.97 | 26.05 | 25.93 | 25.93 | 7,650 | +0.05(+0.19%) |
Feb 01, 2012 | 26.05 | 26.05 | 25.88 | 25.88 | 5,911 | -0.13(-0.50%) |
Jan 31, 2012 | 25.95 | 26.05 | 25.95 | 26.01 | 5,816 | +0.04(+0.15%) |
Jan 30, 2012 | 25.88 | 25.97 | 25.80 | 25.97 | 1,700 | +0.02(+0.08%) |
Jan 27, 2012 | 25.94 | 25.98 | 25.86 | 25.95 | 2,281 | +0.05(+0.19%) |
Jan 26, 2012 | 25.84 | 26.10 | 25.79 | 25.90 | 5,250 | +0.11(+0.43%) |
Jan 25, 2012 | 25.84 | 25.94 | 25.71 | 25.79 | 4,400 | -0.04(-0.15%) |
Jan 24, 2012 | 25.82 | 26.00 | 25.75 | 25.83 | 6,400 | +0.12(+0.47%) |
Jan 23, 2012 | 25.75 | 25.90 | 25.71 | 25.71 | 4,860 | -0.09(-0.35%) |
Jan 20, 2012 | 25.81 | 25.92 | 25.75 | 25.80 | 4,234 | -0.09(-0.35%) |
Jan 19, 2012 | 25.83 | 25.90 | 25.83 | 25.89 | 2,200 | +0.15(+0.58%) |
Jan 18, 2012 | 25.87 | 25.87 | 25.70 | 25.74 | 8,732 | -0.16(-0.62%) |
Jan 17, 2012 | 25.72 | 25.90 | 25.72 | 25.90 | 2,200 | +0.18(+0.70%) |
Jan 13, 2012 | 25.69 | 25.72 | 25.68 | 25.72 | 1,300 | -0.19(-0.73%) |
Jan 12, 2012 | 25.73 | 25.92 | 25.70 | 25.91 | 4,796 | +0.02(+0.08%) |
Jan 11, 2012 | 25.76 | 25.90 | 25.73 | 25.89 | 3,306 | +0.00(+0.00%) |
Jan 10, 2012 | 25.89 | 25.89 | 25.80 | 25.89 | 4,662 | -0.01(-0.04%) |
Jan 09, 2012 | 25.66 | 25.90 | 25.60 | 25.90 | 5,377 | -0.06(-0.23%) |
Jan 06, 2012 | 25.67 | 25.96 | 25.65 | 25.96 | 4,390 | +0.26(+1.00%) |
Jan 05, 2012 | 25.87 | 25.87 | 25.70 | 25.70 | 5,201 | -0.08(-0.29%) |
Jan 03, 2012 | 25.78 | 25.78 | 25.78 | 0 | +0.31(+1.22%) | |
Dec 30, 2011 | 25.83 | 25.86 | 25.42 | 25.47 | 7,016 | -0.37(-1.42%) |
Dec 29, 2011 | 25.66 | 26.13 | 25.66 | 25.84 | 13,472 | +0.11(+0.41%) |
Dec 28, 2011 | 25.67 | 25.81 | 25.55 | 25.73 | 10,198 | +0.04(+0.16%) |
Dec 27, 2011 | 25.51 | 25.69 | 25.43 | 25.69 | 6,095 | +0.22(+0.86%) |
Dec 23, 2011 | 25.50 | 25.51 | 25.40 | 25.47 | 3,920 | +0.06(+0.24%) |
Dec 21, 2011 | 25.49 | 25.49 | 25.41 | 25.41 | 9,125 | -0.07(-0.27%) |
Dec 20, 2011 | 25.46 | 25.50 | 25.40 | 25.48 | 2,400 | +0.10(+0.39%) |
Dec 19, 2011 | 25.46 | 25.47 | 25.37 | 25.38 | 4,500 | +0.02(+0.08%) |
Dec 16, 2011 | 25.51 | 25.54 | 25.36 | 25.36 | 7,066 | -0.13(-0.51%) |
Dec 15, 2011 | 25.46 | 25.49 | 25.43 | 25.49 | 1,834 | -0.02(-0.09%) |
Dec 14, 2011 | 25.49 | 25.53 | 25.45 | 25.51 | 3,722 | +0.15(+0.61%) |
Dec 13, 2011 | 25.40 | 25.54 | 25.36 | 25.36 | 3,977 | -0.04(-0.16%) |
Dec 12, 2011 | 25.35 | 25.41 | 25.35 | 25.40 | 3,000 | -0.07(-0.28%) |
Dec 09, 2011 | 25.35 | 25.60 | 25.35 | 25.47 | 5,335 | +0.04(+0.17%) |
Dec 08, 2011 | 25.43 | 25.43 | 25.38 | 25.43 | 2,400 | +0.03(+0.12%) |
Dec 07, 2011 | 25.40 | 25.45 | 25.40 | 25.40 | 6,950 | -0.02(-0.08%) |
Dec 06, 2011 | 25.42 | 25.42 | 25.42 | 25.42 | 983 | +0.00(+0.00%) |
Dec 05, 2011 | 25.33 | 25.42 | 25.25 | 25.42 | 8,060 | -0.12(-0.47%) |
Dec 02, 2011 | 25.58 | 25.64 | 25.53 | 25.54 | 7,885 | -0.07(-0.27%) |