Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.76 | 33.80 | 33.76 | 33.80 | 1,821 | +0.47(+1.42%) |
Mar 29, 2012 | 33.33 | 33.33 | 33.33 | 33.33 | 250 | -0.24(-0.71%) |
Mar 28, 2012 | 33.57 | 33.58 | 33.57 | 33.57 | 600 | -0.34(-1.00%) |
Mar 27, 2012 | 33.91 | 33.91 | 33.91 | 33.91 | 100 | +0.31(+0.92%) |
Mar 26, 2012 | 33.60 | 33.60 | 33.60 | 33.60 | 400 | +0.29(+0.87%) |
Mar 23, 2012 | 33.31 | 33.31 | 33.31 | 33.31 | 150 | -0.17(-0.51%) |
Mar 20, 2012 | 33.48 | 33.48 | 33.48 | 33.48 | 300 | -0.30(-0.89%) |
Mar 19, 2012 | 33.78 | 33.78 | 33.78 | 33.78 | 200 | +0.13(+0.38%) |
Mar 16, 2012 | 33.60 | 34.01 | 33.60 | 33.65 | 5,100 | +0.28(+0.85%) |
Mar 14, 2012 | 33.61 | 33.37 | 33.37 | 33.37 | 1,600 | -0.07(-0.21%) |
Mar 13, 2012 | 33.20 | 33.44 | 33.20 | 33.44 | 3,755 | +0.41(+1.24%) |
Mar 12, 2012 | 33.03 | 33.03 | 33.00 | 33.03 | 400 | +0.16(+0.49%) |
Mar 08, 2012 | 32.90 | 32.87 | 32.87 | 32.87 | 2,100 | +0.42(+1.31%) |
Mar 07, 2012 | 32.34 | 32.44 | 32.34 | 32.44 | 1,428 | +0.40(+1.24%) |
Mar 06, 2012 | 32.30 | 32.30 | 32.05 | 32.05 | 2,950 | -0.75(-2.29%) |
Mar 05, 2012 | 32.80 | 32.80 | 32.80 | 32.80 | 1,000 | -0.31(-0.94%) |
Mar 02, 2012 | 33.21 | 33.21 | 33.11 | 33.11 | 3,300 | -0.24(-0.73%) |
Mar 01, 2012 | 33.34 | 33.35 | 33.34 | 33.35 | 400 | +0.19(+0.58%) |
Feb 29, 2012 | 33.52 | 33.52 | 33.16 | 33.16 | 3,900 | -0.32(-0.96%) |
Feb 28, 2012 | 33.32 | 33.48 | 33.31 | 33.48 | 3,400 | +0.08(+0.24%) |
Feb 27, 2012 | 33.38 | 33.49 | 33.11 | 33.40 | 10,870 | +0.00(+0.00%) |
Feb 24, 2012 | 33.51 | 33.57 | 33.40 | 33.40 | 7,067 | +0.03(+0.09%) |
Feb 23, 2012 | 33.37 | 33.38 | 33.07 | 33.37 | 8,000 | +0.17(+0.51%) |
Feb 22, 2012 | 33.49 | 33.49 | 33.16 | 33.20 | 11,246 | -0.09(-0.27%) |
Feb 21, 2012 | 34.25 | 34.25 | 33.29 | 33.29 | 5,805 | -0.21(-0.63%) |
Feb 17, 2012 | 33.60 | 33.60 | 33.50 | 33.50 | 470 | -0.17(-0.51%) |
Feb 16, 2012 | 33.46 | 33.67 | 33.44 | 33.67 | 1,147 | +0.43(+1.29%) |
Feb 15, 2012 | 33.24 | 33.24 | 33.24 | 33.24 | 200 | +0.11(+0.33%) |
Feb 14, 2012 | 33.19 | 33.22 | 33.13 | 33.13 | 1,201 | +0.00(+0.00%) |
Feb 10, 2012 | 33.39 | 33.13 | 33.13 | 33.13 | 200 | -0.17(-0.51%) |
Feb 09, 2012 | 33.30 | 33.30 | 33.30 | 33.30 | 3,000 | +0.01(+0.03%) |
Feb 08, 2012 | 33.80 | 33.80 | 33.29 | 33.29 | 200 | +0.02(+0.06%) |
Feb 07, 2012 | 32.90 | 33.27 | 32.90 | 33.27 | 2,742 | +0.27(+0.82%) |
Feb 06, 2012 | 33.01 | 33.01 | 33.00 | 33.00 | 400 | +0.99(+3.09%) |
Jan 31, 2012 | 32.20 | 32.01 | 32.01 | 32.01 | 700 | -0.14(-0.44%) |
Jan 30, 2012 | 31.98 | 32.21 | 31.90 | 32.15 | 1,300 | +0.17(+0.53%) |
Jan 26, 2012 | 31.98 | 31.98 | 31.98 | 31.98 | 0 | +0.00(+0.00%) |
Jan 25, 2012 | 31.98 | 31.98 | 31.98 | 31.98 | 300 | +0.23(+0.71%) |
Jan 20, 2012 | 32.20 | 31.75 | 31.75 | 31.75 | 1,800 | +0.03(+0.11%) |
Jan 19, 2012 | 31.77 | 31.77 | 31.68 | 31.72 | 850 | +0.49(+1.57%) |
Jan 18, 2012 | 31.23 | 31.23 | 31.23 | 31.23 | 300 | +0.32(+1.04%) |
Jan 17, 2012 | 30.91 | 30.91 | 30.91 | 30.91 | 200 | +0.14(+0.45%) |
Jan 13, 2012 | 30.77 | 30.77 | 30.77 | 30.77 | 400 | +0.35(+1.15%) |
Jan 09, 2012 | 30.42 | 30.42 | 30.42 | 30.42 | 300 | -0.08(-0.26%) |
Jan 06, 2012 | 30.50 | 30.50 | 30.50 | 30.50 | 500 | +0.40(+1.33%) |
Jan 04, 2012 | 30.08 | 30.10 | 30.10 | 30.10 | 300 | +0.08(+0.27%) |
Dec 30, 2011 | 30.82 | 30.82 | 29.96 | 30.02 | 1,154 | -0.03(-0.10%) |
Dec 29, 2011 | 29.72 | 30.06 | 29.72 | 30.05 | 1,848 | +0.61(+2.07%) |
Dec 21, 2011 | 29.44 | 29.44 | 29.44 | 29.44 | 0 | +0.01(+0.05%) |
Dec 20, 2011 | 29.43 | 29.43 | 29.43 | 29.43 | 100 | +0.58(+2.00%) |
Dec 19, 2011 | 28.85 | 28.85 | 28.85 | 28.85 | 200 | -0.10(-0.35%) |
Dec 15, 2011 | 28.95 | 28.95 | 28.95 | 28.95 | 0 | -0.81(-2.72%) |
Dec 13, 2011 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | -0.06(-0.20%) |
Dec 09, 2011 | 29.82 | 29.82 | 29.82 | 29.82 | 0 | +0.30(+1.02%) |
Dec 08, 2011 | 29.52 | 29.52 | 29.52 | 29.52 | 300 | -0.38(-1.27%) |
Dec 06, 2011 | 29.90 | 29.90 | 29.90 | 29.90 | 200 | +0.00(+0.00%) |
Dec 05, 2011 | 29.90 | 29.90 | 29.90 | 29.90 | 300 | +0.11(+0.37%) |
Dec 02, 2011 | 29.79 | 29.79 | 29.79 | 29.79 | 1,090 | +0.22(+0.74%) |
Dec 01, 2011 | 29.80 | 29.80 | 29.57 | 29.57 | 400 | +1.87(+6.75%) |
Nov 23, 2011 | 27.76 | 27.70 | 27.70 | 27.70 | 2,100 | -0.61(-2.15%) |
Nov 22, 2011 | 28.45 | 28.45 | 28.24 | 28.31 | 550 | -0.12(-0.42%) |
Nov 21, 2011 | 28.24 | 28.45 | 28.24 | 28.43 | 1,830 | -0.52(-1.80%) |
Nov 18, 2011 | 28.98 | 28.98 | 28.95 | 28.95 | 300 | -0.08(-0.28%) |
Nov 17, 2011 | 29.03 | 29.03 | 29.03 | 29.03 | 200 | -0.96(-3.19%) |
Nov 16, 2011 | 31.04 | 31.04 | 29.73 | 29.99 | 1,617 | -0.13(-0.44%) |
Nov 15, 2011 | 29.64 | 30.12 | 29.64 | 30.12 | 560 | +0.34(+1.14%) |
Nov 14, 2011 | 30.56 | 30.56 | 29.68 | 29.78 | 3,032 | -0.33(-1.10%) |
Nov 11, 2011 | 30.07 | 30.11 | 30.07 | 30.11 | 600 | +0.73(+2.48%) |
Nov 10, 2011 | 29.38 | 29.38 | 29.38 | 29.38 | 407 | +0.15(+0.50%) |
Nov 09, 2011 | 29.46 | 29.46 | 29.23 | 29.23 | 500 | -0.42(-1.40%) |
Nov 04, 2011 | 29.65 | 29.65 | 29.65 | 29.65 | 0 | -0.25(-0.84%) |
Oct 31, 2011 | 30.11 | 29.90 | 29.90 | 29.90 | 1,500 | -0.67(-2.19%) |
Oct 28, 2011 | 31.15 | 31.15 | 30.54 | 30.57 | 400 | +0.09(+0.30%) |
Oct 27, 2011 | 30.24 | 30.48 | 29.99 | 30.48 | 1,770 | +1.21(+4.14%) |
Oct 25, 2011 | 30.83 | 29.27 | 29.27 | 29.27 | 3,100 | -0.40(-1.35%) |
Oct 24, 2011 | 29.65 | 29.72 | 29.65 | 29.67 | 2,513 | +0.72(+2.48%) |
Oct 21, 2011 | 28.85 | 28.95 | 28.85 | 28.95 | 2,425 | +0.72(+2.55%) |
Oct 20, 2011 | 28.75 | 28.75 | 28.23 | 28.23 | 1,000 | +0.07(+0.25%) |
Oct 18, 2011 | 28.16 | 28.16 | 28.16 | 28.16 | 0 | +0.08(+0.28%) |
Oct 17, 2011 | 29.38 | 29.38 | 28.08 | 28.08 | 3,738 | -0.88(-3.02%) |
Oct 14, 2011 | 28.80 | 28.95 | 28.76 | 28.95 | 7,698 | +0.42(+1.49%) |
Oct 13, 2011 | 28.57 | 28.57 | 28.19 | 28.53 | 5,006 | +0.06(+0.22%) |
Oct 12, 2011 | 28.21 | 28.49 | 28.21 | 28.47 | 7,068 | +0.59(+2.11%) |
Oct 11, 2011 | 27.88 | 27.88 | 27.88 | 27.88 | 100 | +0.10(+0.36%) |
Oct 10, 2011 | 27.99 | 27.99 | 27.58 | 27.78 | 51,500 | +0.49(+1.80%) |
Oct 07, 2011 | 27.47 | 27.47 | 27.01 | 27.29 | 6,650 | +0.04(+0.15%) |
Oct 06, 2011 | 26.75 | 27.25 | 26.75 | 27.25 | 800 | +0.55(+2.06%) |