Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 25.32 | 25.35 | 25.30 | 25.35 | 1,398 | -0.45(-1.74%) |
Jun 27, 2012 | 25.81 | 25.80 | 25.80 | 25.80 | 500 | -0.33(-1.26%) |
Jun 26, 2012 | 26.03 | 26.13 | 26.03 | 26.13 | 900 | +0.10(+0.38%) |
Jun 25, 2012 | 25.82 | 26.03 | 25.82 | 26.03 | 540 | +0.30(+1.17%) |
Jun 22, 2012 | 25.73 | 25.73 | 25.73 | 25.73 | 400 | +0.01(+0.04%) |
Jun 21, 2012 | 25.61 | 25.72 | 25.61 | 25.72 | 700 | +0.15(+0.57%) |
Jun 20, 2012 | 26.25 | 26.25 | 25.57 | 25.57 | 250 | -0.34(-1.30%) |
Jun 18, 2012 | 25.99 | 25.91 | 25.91 | 25.91 | 2,900 | +0.04(+0.15%) |
Jun 15, 2012 | 25.81 | 25.88 | 25.81 | 25.87 | 1,100 | -0.02(-0.08%) |
Jun 14, 2012 | 25.93 | 25.93 | 25.89 | 25.89 | 1,255 | +0.15(+0.58%) |
Jun 13, 2012 | 25.75 | 25.85 | 25.74 | 25.74 | 5,350 | -0.01(-0.04%) |
Jun 12, 2012 | 25.75 | 25.75 | 25.75 | 25.75 | 500 | +0.10(+0.39%) |
Jun 11, 2012 | 25.66 | 25.66 | 25.65 | 25.65 | 1,200 | +0.23(+0.90%) |
Jun 08, 2012 | 25.42 | 25.42 | 25.42 | 25.42 | 900 | +0.00(+0.00%) |
Jun 07, 2012 | 25.41 | 25.42 | 25.32 | 25.42 | 2,645 | -0.02(-0.08%) |
Jun 06, 2012 | 25.49 | 25.49 | 25.44 | 25.44 | 894 | -0.18(-0.70%) |
Jun 04, 2012 | 25.62 | 25.62 | 25.62 | 25.62 | 500 | -0.01(-0.04%) |
Jun 01, 2012 | 25.62 | 25.63 | 25.54 | 25.63 | 1,380 | -0.04(-0.16%) |
May 31, 2012 | 25.60 | 25.67 | 25.50 | 25.67 | 2,000 | +0.01(+0.04%) |
May 30, 2012 | 25.65 | 25.66 | 25.65 | 25.66 | 1,700 | +0.16(+0.63%) |
May 29, 2012 | 25.58 | 25.58 | 25.50 | 25.50 | 1,398 | -0.22(-0.86%) |
May 25, 2012 | 25.72 | 25.72 | 25.72 | 25.72 | 100 | +0.07(+0.27%) |
May 24, 2012 | 25.63 | 25.65 | 25.63 | 25.65 | 800 | -0.04(-0.16%) |
May 23, 2012 | 25.69 | 25.69 | 25.69 | 25.69 | 200 | +0.20(+0.78%) |
May 22, 2012 | 26.00 | 26.00 | 25.47 | 25.49 | 600 | +0.03(+0.12%) |
May 21, 2012 | 26.98 | 26.98 | 25.37 | 25.46 | 2,000 | +0.02(+0.08%) |
May 18, 2012 | 25.25 | 25.44 | 25.25 | 25.44 | 1,325 | +0.15(+0.59%) |
May 17, 2012 | 25.29 | 25.29 | 25.29 | 25.29 | 1,000 | -0.04(-0.16%) |
May 16, 2012 | 25.15 | 25.33 | 25.15 | 25.33 | 1,725 | +0.18(+0.72%) |
May 15, 2012 | 25.02 | 25.15 | 25.02 | 25.15 | 1,200 | +0.15(+0.60%) |
May 14, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 1,000 | +0.12(+0.48%) |
May 11, 2012 | 24.88 | 24.88 | 24.88 | 24.88 | 200 | +0.15(+0.61%) |
May 10, 2012 | 24.73 | 24.73 | 24.73 | 24.73 | 200 | -0.29(-1.16%) |
May 09, 2012 | 24.87 | 25.02 | 24.87 | 25.02 | 2,080 | +0.23(+0.93%) |
May 04, 2012 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.09(+0.36%) |
May 03, 2012 | 24.70 | 24.70 | 24.70 | 24.70 | 200 | +0.12(+0.49%) |
Apr 27, 2012 | 24.58 | 24.58 | 24.58 | 24.58 | 1,700 | +0.01(+0.04%) |
Apr 26, 2012 | 24.57 | 24.57 | 24.57 | 24.57 | 200 | +0.07(+0.29%) |
Apr 23, 2012 | 24.50 | 24.50 | 24.50 | 24.50 | 200 | +0.12(+0.49%) |
Apr 20, 2012 | 24.38 | 24.38 | 24.38 | 24.38 | 500 | +0.04(+0.16%) |
Apr 19, 2012 | 24.33 | 24.34 | 24.33 | 24.34 | 700 | +0.07(+0.29%) |
Apr 18, 2012 | 24.27 | 24.27 | 24.27 | 24.27 | 200 | +0.12(+0.50%) |
Apr 17, 2012 | 24.15 | 24.15 | 24.15 | 24.15 | 500 | -0.11(-0.45%) |
Apr 16, 2012 | 24.26 | 24.26 | 24.26 | 24.26 | 700 | +0.05(+0.21%) |
Apr 13, 2012 | 24.15 | 24.21 | 24.15 | 24.21 | 700 | +0.21(+0.88%) |
Apr 12, 2012 | 24.00 | 24.00 | 24.00 | 24.00 | 200 | +0.03(+0.13%) |
Apr 11, 2012 | 24.10 | 24.10 | 23.84 | 23.97 | 1,800 | -0.12(-0.50%) |
Apr 10, 2012 | 24.09 | 24.09 | 24.09 | 24.09 | 200 | -0.03(-0.12%) |
Apr 09, 2012 | 24.12 | 24.12 | 24.12 | 24.12 | 200 | +0.21(+0.88%) |
Apr 05, 2012 | 23.91 | 23.91 | 23.91 | 23.91 | 200 | +0.10(+0.42%) |
Apr 03, 2012 | 23.72 | 23.81 | 23.81 | 23.81 | 400 | +0.25(+1.06%) |
Apr 02, 2012 | 23.56 | 23.56 | 23.56 | 23.56 | 46,100 | -0.08(-0.34%) |
Mar 30, 2012 | 23.62 | 23.64 | 23.62 | 23.64 | 200 | -0.02(-0.08%) |
Mar 29, 2012 | 23.66 | 23.66 | 23.66 | 23.66 | 129 | +0.17(+0.72%) |
Mar 28, 2012 | 23.49 | 23.49 | 23.49 | 23.49 | 300 | -0.06(-0.25%) |
Mar 27, 2012 | 23.44 | 23.55 | 23.34 | 23.55 | 25,400 | +0.55(+2.39%) |
Mar 20, 2012 | 22.72 | 23.00 | 23.00 | 23.00 | 18,800 | -0.69(-2.91%) |
Mar 07, 2012 | 23.69 | 23.69 | 23.69 | 23.69 | 0 | +0.76(+3.31%) |
Mar 05, 2012 | 22.93 | 22.93 | 22.93 | 22.93 | 10,000 | +0.00(+0.00%) |
Mar 01, 2012 | 22.93 | 22.93 | 22.93 | 22.93 | 100 | +0.01(+0.04%) |
Feb 16, 2012 | 22.92 | 22.92 | 22.92 | 22.92 | 200 | +0.02(+0.09%) |
Feb 10, 2012 | 22.90 | 22.90 | 22.90 | 22.90 | 200 | +0.39(+1.73%) |
Feb 09, 2012 | 21.26 | 23.00 | 21.26 | 22.51 | 536 | -0.58(-2.51%) |
Jan 26, 2012 | 20.28 | 23.09 | 23.09 | 23.09 | 400 | -0.02(-0.09%) |
Jan 24, 2012 | 23.11 | 23.11 | 23.11 | 23.11 | 400 | -0.13(-0.56%) |
Jan 19, 2012 | 23.30 | 23.24 | 23.24 | 23.24 | 200 | -0.33(-1.40%) |
Jan 18, 2012 | 23.08 | 23.57 | 23.08 | 23.57 | 700 | -2.67(-10.18%) |
Jan 17, 2012 | 26.24 | 26.24 | 26.24 | 26.24 | 600 | +0.00(+0.00%) |
Jan 09, 2012 | 26.24 | 26.24 | 26.24 | 26.24 | 600 | -0.74(-2.74%) |
Jan 03, 2012 | 26.98 | 26.98 | 26.98 | 26.98 | 200 | +4.39(+19.41%) |
Dec 15, 2011 | 26.90 | 22.59 | 22.59 | 22.59 | 800 | -2.27(-9.12%) |
Nov 21, 2011 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | +0.12(+0.49%) |
Nov 14, 2011 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | -0.04(-0.16%) |
Nov 11, 2011 | 24.83 | 24.83 | 24.76 | 24.78 | 2,100 | -0.22(-0.88%) |
Nov 09, 2011 | 24.97 | 25.00 | 25.00 | 25.00 | 4,100 | +0.01(+0.04%) |
Nov 08, 2011 | 24.89 | 24.99 | 24.89 | 24.99 | 2,100 | -0.11(-0.44%) |
Nov 07, 2011 | 25.10 | 25.10 | 25.10 | 25.10 | 115 | -0.15(-0.59%) |
Nov 03, 2011 | 25.15 | 25.25 | 25.25 | 25.25 | 6,400 | -0.01(-0.04%) |
Nov 02, 2011 | 26.03 | 26.03 | 24.27 | 25.26 | 22,000 | +0.12(+0.48%) |
Oct 31, 2011 | 25.09 | 25.14 | 25.14 | 25.14 | 13,600 | +0.06(+0.24%) |
Oct 28, 2011 | 25.21 | 25.21 | 24.81 | 25.08 | 19,000 | +0.00(+0.00%) |
Oct 27, 2011 | 25.10 | 25.11 | 25.08 | 25.08 | 5,000 | -0.05(-0.20%) |
Oct 26, 2011 | 25.17 | 25.17 | 25.13 | 25.13 | 12,500 | +0.03(+0.12%) |
Oct 24, 2011 | 25.99 | 25.10 | 25.10 | 25.10 | 1,900 | -0.43(-1.68%) |
Oct 21, 2011 | 25.63 | 25.63 | 25.00 | 25.53 | 601 | +0.58(+2.32%) |
Oct 19, 2011 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | -0.10(-0.40%) |
Oct 18, 2011 | 25.40 | 25.40 | 25.03 | 25.05 | 1,342 | -0.09(-0.36%) |
Oct 17, 2011 | 25.34 | 25.34 | 25.14 | 25.14 | 700 | -0.06(-0.24%) |
Oct 14, 2011 | 25.01 | 25.20 | 25.01 | 25.20 | 700 | +0.05(+0.20%) |
Oct 13, 2011 | 25.00 | 25.15 | 24.95 | 25.15 | 500 | +0.46(+1.86%) |
Oct 07, 2011 | 24.73 | 24.69 | 24.69 | 24.69 | 2,000 | +0.33(+1.35%) |
Oct 04, 2011 | 24.86 | 24.36 | 24.36 | 24.36 | 2,200 | +0.01(+0.05%) |
Sep 29, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 0 | -0.25(-1.02%) |
Sep 26, 2011 | 24.72 | 24.60 | 24.60 | 24.60 | 7,000 | -0.67(-2.65%) |
Sep 20, 2011 | 25.27 | 25.27 | 25.27 | 25.27 | 200 | -0.04(-0.16%) |
Sep 19, 2011 | 24.53 | 25.31 | 24.53 | 25.31 | 8,342 | +0.26(+1.04%) |
Sep 16, 2011 | 25.46 | 25.46 | 25.04 | 25.05 | 3,600 | -0.07(-0.28%) |
Sep 15, 2011 | 25.36 | 25.36 | 25.12 | 25.12 | 13,100 | -0.18(-0.71%) |
Sep 14, 2011 | 25.00 | 25.30 | 25.00 | 25.30 | 5,209 | +0.24(+0.96%) |
Sep 13, 2011 | 25.15 | 25.15 | 24.94 | 25.06 | 8,300 | +0.21(+0.85%) |
Sep 12, 2011 | 24.95 | 24.95 | 24.85 | 24.85 | 16,800 | +0.01(+0.04%) |
Sep 09, 2011 | 24.94 | 25.02 | 24.78 | 24.84 | 5,830 | -0.25(-1.00%) |
Sep 08, 2011 | 25.35 | 25.35 | 25.09 | 25.09 | 7,200 | -0.01(-0.04%) |