Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 26.74 | 26.74 | 26.74 | 0 | -0.58(-2.12%) | |
Jul 30, 2012 | 27.32 | 27.32 | 27.32 | 27.32 | 200 | +0.04(+0.15%) |
Jul 27, 2012 | 26.94 | 27.28 | 26.94 | 27.28 | 699 | +1.36(+5.25%) |
Jul 24, 2012 | 25.92 | 25.92 | 25.92 | 0 | -0.17(-0.65%) | |
Jul 23, 2012 | 26.09 | 26.09 | 26.09 | 26.09 | 200 | -0.71(-2.65%) |
Jul 18, 2012 | 26.80 | 26.80 | 26.80 | 0 | +0.25(+0.94%) | |
Jul 17, 2012 | 26.54 | 26.55 | 26.54 | 26.55 | 77,000 | -0.77(-2.82%) |
Jul 16, 2012 | 27.34 | 27.34 | 27.32 | 27.32 | 3,577 | +0.03(+0.11%) |
Jul 14, 2012 | 27.29 | 27.29 | 27.29 | 27.29 | 200 | +0.00(+0.00%) |
Jul 13, 2012 | 27.29 | 27.29 | 27.29 | 27.29 | 200 | +0.19(+0.70%) |
Jul 12, 2012 | 27.13 | 27.13 | 27.10 | 27.10 | 400 | -0.53(-1.92%) |
Jul 11, 2012 | 27.63 | 27.63 | 27.63 | 27.63 | 66,300 | -0.07(-0.25%) |
Jul 10, 2012 | 27.78 | 27.78 | 27.70 | 27.70 | 115,177 | -0.55(-1.95%) |
Jul 02, 2012 | 28.25 | 28.25 | 28.25 | 0 | -0.16(-0.56%) | |
Jun 29, 2012 | 28.41 | 28.41 | 28.41 | 28.41 | 200 | +0.49(+1.76%) |
Jun 28, 2012 | 27.92 | 27.92 | 27.92 | 27.92 | 200 | +0.41(+1.49%) |
Jun 27, 2012 | 27.51 | 27.51 | 27.51 | 27.51 | 200 | +0.10(+0.36%) |
Jun 26, 2012 | 27.41 | 27.41 | 27.41 | 27.41 | 284 | +0.09(+0.33%) |
Jun 25, 2012 | 27.34 | 27.34 | 27.32 | 27.32 | 400 | -0.41(-1.48%) |
Jun 21, 2012 | 27.73 | 27.73 | 27.73 | 0 | +0.14(+0.51%) | |
Jun 20, 2012 | 27.59 | 27.59 | 27.59 | 27.59 | 200 | +0.72(+2.68%) |
Jun 15, 2012 | 26.87 | 26.87 | 26.87 | 0 | +0.22(+0.83%) | |
Jun 12, 2012 | 26.65 | 26.65 | 26.65 | 0 | +0.00(+0.00%) | |
Jun 11, 2012 | 26.65 | 26.65 | 26.65 | 26.65 | 200 | -0.01(-0.04%) |
Jun 07, 2012 | 26.66 | 26.66 | 26.66 | 26.66 | 0 | +0.15(+0.57%) |
Jun 06, 2012 | 26.38 | 26.51 | 26.38 | 26.51 | 400 | +0.76(+2.95%) |
Jun 05, 2012 | 25.75 | 25.75 | 25.75 | 25.75 | 200 | +0.35(+1.38%) |
Jun 04, 2012 | 25.40 | 25.40 | 25.40 | 25.40 | 400 | +0.00(+0.00%) |
Jun 01, 2012 | 25.55 | 26.29 | 25.40 | 25.40 | 800 | -0.89(-3.39%) |
May 31, 2012 | 26.25 | 26.29 | 26.25 | 26.29 | 300 | +0.34(+1.31%) |
May 30, 2012 | 26.23 | 26.50 | 25.95 | 25.95 | 1,500 | -0.30(-1.14%) |
May 29, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 195 | -0.07(-0.27%) |
May 24, 2012 | 26.32 | 26.32 | 26.32 | 0 | -0.12(-0.45%) | |
May 22, 2012 | 26.44 | 26.44 | 26.44 | 0 | +0.09(+0.34%) | |
May 21, 2012 | 26.35 | 26.35 | 26.35 | 26.35 | 200 | -1.42(-5.11%) |
May 14, 2012 | 27.77 | 27.77 | 27.77 | 0 | -0.16(-0.57%) | |
May 10, 2012 | 27.93 | 27.93 | 27.93 | 0 | +0.21(+0.76%) | |
May 09, 2012 | 27.68 | 27.72 | 27.68 | 27.72 | 808 | +0.17(+0.62%) |
May 08, 2012 | 27.58 | 27.58 | 27.55 | 27.55 | 400 | +0.02(+0.07%) |
May 07, 2012 | 27.53 | 27.53 | 27.53 | 27.53 | 200 | -0.79(-2.79%) |
Apr 19, 2012 | 28.32 | 28.32 | 28.32 | 0 | -0.12(-0.42%) | |
Apr 18, 2012 | 28.44 | 28.44 | 28.44 | 28.44 | 300 | +0.05(+0.18%) |
Apr 17, 2012 | 28.39 | 28.39 | 28.39 | 28.39 | 100 | -0.03(-0.11%) |
Apr 16, 2012 | 28.42 | 28.42 | 28.42 | 28.42 | 200 | +0.04(+0.14%) |
Apr 13, 2012 | 28.38 | 28.38 | 28.38 | 28.38 | 389 | -0.82(-2.81%) |
Apr 12, 2012 | 29.20 | 29.20 | 29.20 | 29.20 | 200 | +0.95(+3.36%) |
Apr 10, 2012 | 28.25 | 28.25 | 28.25 | 0 | -0.78(-2.69%) | |
Apr 04, 2012 | 29.03 | 29.03 | 29.03 | 0 | -1.68(-5.47%) | |
Apr 02, 2012 | 30.71 | 30.71 | 30.71 | 0 | -0.09(-0.29%) | |
Mar 27, 2012 | 30.80 | 30.80 | 30.80 | 30.80 | 0 | +0.40(+1.32%) |
Mar 26, 2012 | 30.39 | 30.41 | 30.39 | 30.40 | 1,400 | +0.54(+1.81%) |
Mar 23, 2012 | 30.00 | 30.03 | 29.86 | 29.86 | 1,633 | -0.41(-1.35%) |
Mar 22, 2012 | 30.22 | 30.27 | 30.22 | 30.27 | 400 | +0.05(+0.17%) |
Mar 20, 2012 | 30.22 | 30.22 | 30.22 | 0 | -0.76(-2.45%) | |
Mar 15, 2012 | 30.98 | 30.98 | 30.98 | 30.98 | 0 | +0.69(+2.27%) |
Mar 14, 2012 | 30.41 | 30.41 | 30.29 | 30.29 | 400 | +0.13(+0.44%) |
Mar 13, 2012 | 30.16 | 30.16 | 30.16 | 30.16 | 200 | -0.40(-1.31%) |
Mar 09, 2012 | 30.56 | 30.56 | 30.56 | 30.56 | 0 | +0.24(+0.79%) |
Mar 08, 2012 | 30.32 | 30.32 | 30.32 | 30.32 | 200 | -0.02(-0.07%) |
Mar 06, 2012 | 30.34 | 30.34 | 30.34 | 0 | -0.84(-2.69%) | |
Mar 01, 2012 | 31.18 | 31.18 | 31.18 | 0 | -0.31(-0.98%) | |
Feb 29, 2012 | 31.25 | 31.49 | 31.25 | 31.49 | 800 | -0.33(-1.04%) |
Feb 28, 2012 | 31.80 | 31.82 | 31.80 | 31.82 | 400 | +0.11(+0.35%) |
Feb 27, 2012 | 31.71 | 31.71 | 31.71 | 31.71 | 200 | +0.01(+0.03%) |
Feb 24, 2012 | 31.64 | 31.70 | 31.64 | 31.70 | 850 | -0.21(-0.66%) |
Feb 23, 2012 | 31.91 | 31.91 | 31.91 | 31.91 | 200 | +0.72(+2.31%) |
Feb 21, 2012 | 31.19 | 31.19 | 31.19 | 31.19 | 0 | +0.09(+0.29%) |
Feb 16, 2012 | 31.10 | 31.10 | 31.10 | 0 | -0.20(-0.64%) | |
Feb 15, 2012 | 31.44 | 31.44 | 31.30 | 31.30 | 647 | +1.09(+3.61%) |
Feb 14, 2012 | 30.26 | 30.26 | 30.21 | 30.21 | 600 | -0.02(-0.07%) |
Feb 13, 2012 | 30.20 | 30.23 | 30.20 | 30.23 | 513 | -0.01(-0.03%) |
Feb 10, 2012 | 30.24 | 30.24 | 30.24 | 30.24 | 200 | -0.71(-2.29%) |
Feb 09, 2012 | 30.88 | 30.95 | 30.88 | 30.95 | 1,200 | -0.45(-1.43%) |
Feb 08, 2012 | 31.40 | 31.40 | 31.40 | 31.40 | 255 | +0.45(+1.45%) |
Feb 07, 2012 | 30.70 | 30.95 | 30.70 | 30.95 | 1,880 | +0.65(+2.15%) |
Feb 03, 2012 | 30.30 | 30.30 | 30.30 | 0 | +0.36(+1.20%) | |
Feb 02, 2012 | 29.94 | 29.94 | 29.94 | 29.94 | 300 | +0.54(+1.84%) |
Jan 27, 2012 | 29.40 | 29.40 | 29.40 | 0 | +0.75(+2.62%) | |
Jan 23, 2012 | 28.65 | 28.65 | 28.65 | 0 | +1.05(+3.80%) | |
Jan 12, 2012 | 27.60 | 27.60 | 27.60 | 0 | +0.98(+3.68%) | |
Dec 22, 2011 | 26.62 | 26.62 | 26.62 | 0 | -0.23(-0.86%) | |
Nov 16, 2011 | 26.85 | 26.85 | 26.85 | 0 | -0.48(-1.76%) | |
Nov 01, 2011 | 27.33 | 27.33 | 27.33 | 0 | -1.72(-5.92%) | |
Oct 28, 2011 | 29.05 | 29.05 | 29.05 | 0 | +0.68(+2.40%) | |
Oct 11, 2011 | 28.37 | 28.37 | 28.37 | 0 | +0.17(+0.60%) | |
Oct 06, 2011 | 28.20 | 28.20 | 28.20 | 0 | -0.55(-1.91%) | |
Sep 27, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.42(+1.48%) |
Sep 22, 2011 | 28.33 | 28.33 | 28.33 | 0 | -0.42(-1.46%) | |
Sep 21, 2011 | 28.75 | 28.75 | 28.75 | 28.75 | 200 | +0.51(+1.81%) |
Sep 14, 2011 | 28.24 | 28.24 | 28.24 | 0 | +1.69(+6.37%) | |
Aug 22, 2011 | 26.55 | 26.55 | 26.55 | 26.55 | 0 | -0.48(-1.78%) |
Aug 19, 2011 | 27.03 | 27.03 | 27.03 | 27.03 | 200 | -0.87(-3.12%) |
Aug 18, 2011 | 28.01 | 28.01 | 27.90 | 27.90 | 400 | -1.70(-5.74%) |
Aug 08, 2011 | 29.60 | 29.60 | 29.60 | 0 | -0.50(-1.66%) | |
Aug 04, 2011 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | -2.63(-8.04%) |
Aug 02, 2011 | 32.73 | 32.73 | 32.73 | 0 | -0.17(-0.52%) |