Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 33.05 | 33.05 | 33.04 | 33.04 | 430 | -0.13(-0.39%) |
Mar 29, 2012 | 33.17 | 33.18 | 33.16 | 33.17 | 2,224 | -0.13(-0.38%) |
Mar 28, 2012 | 33.29 | 33.29 | 33.29 | 33.29 | 1,082 | -0.02(-0.05%) |
Mar 27, 2012 | 33.34 | 33.34 | 33.31 | 33.31 | 640 | -0.08(-0.25%) |
Mar 26, 2012 | 33.45 | 33.45 | 33.39 | 33.39 | 626 | +0.04(+0.12%) |
Mar 23, 2012 | 33.36 | 33.36 | 33.36 | 33.36 | 546 | +0.03(+0.08%) |
Mar 22, 2012 | 33.40 | 33.40 | 33.33 | 33.33 | 818 | -0.22(-0.65%) |
Mar 21, 2012 | 33.61 | 33.62 | 33.55 | 33.55 | 4,832 | -0.12(-0.37%) |
Mar 20, 2012 | 33.65 | 33.67 | 33.65 | 33.67 | 671 | -0.01(-0.02%) |
Mar 19, 2012 | 33.74 | 33.74 | 33.68 | 33.68 | 12,648 | -0.08(-0.23%) |
Mar 16, 2012 | 33.76 | 33.76 | 33.76 | 33.76 | 113 | +0.00(+0.00%) |
Mar 15, 2012 | 33.72 | 33.77 | 33.72 | 33.76 | 4,518 | +0.05(+0.14%) |
Mar 14, 2012 | 33.72 | 33.72 | 33.71 | 33.71 | 1,522 | +0.05(+0.15%) |
Mar 13, 2012 | 33.64 | 33.66 | 33.64 | 33.66 | 911 | +0.04(+0.11%) |
Mar 12, 2012 | 33.64 | 33.66 | 33.62 | 33.62 | 7,200 | -0.02(-0.06%) |
Mar 09, 2012 | 33.68 | 33.69 | 33.65 | 33.65 | 13,980 | -0.01(-0.03%) |
Mar 08, 2012 | 33.64 | 33.65 | 33.63 | 33.65 | 2,934 | +0.06(+0.17%) |
Mar 07, 2012 | 33.55 | 33.60 | 33.55 | 33.60 | 5,395 | +0.12(+0.37%) |
Mar 06, 2012 | 33.59 | 33.59 | 33.47 | 33.47 | 12,677 | -0.08(-0.23%) |
Mar 05, 2012 | 33.55 | 33.55 | 33.52 | 33.55 | 2,993 | +0.05(+0.14%) |
Mar 02, 2012 | 33.56 | 33.56 | 33.50 | 33.50 | 2,762 | +0.03(+0.08%) |
Mar 01, 2012 | 33.52 | 33.52 | 33.48 | 33.48 | 1,334 | -0.05(-0.16%) |
Feb 29, 2012 | 33.50 | 33.53 | 33.44 | 33.53 | 4,032 | +0.09(+0.27%) |
Feb 28, 2012 | 33.41 | 33.45 | 33.41 | 33.44 | 1,379 | +0.03(+0.08%) |
Feb 27, 2012 | 33.38 | 33.42 | 33.38 | 33.41 | 6,404 | +0.05(+0.14%) |
Feb 24, 2012 | 33.38 | 33.38 | 33.37 | 33.37 | 477 | -0.12(-0.35%) |
Feb 23, 2012 | 33.43 | 33.49 | 33.43 | 33.49 | 6,024 | +0.11(+0.34%) |
Feb 22, 2012 | 33.55 | 33.55 | 33.37 | 33.37 | 1,433 | -0.22(-0.65%) |
Feb 21, 2012 | 33.65 | 33.65 | 33.59 | 33.59 | 6,006 | +0.02(+0.05%) |
Feb 17, 2012 | 33.60 | 33.60 | 33.58 | 33.58 | 1,481 | +0.11(+0.31%) |
Feb 16, 2012 | 33.47 | 33.47 | 33.47 | 33.47 | 1,096 | +0.04(+0.13%) |
Feb 15, 2012 | 33.50 | 34.02 | 33.39 | 33.43 | 9,153 | +0.03(+0.09%) |
Feb 14, 2012 | 33.42 | 33.42 | 33.36 | 33.40 | 3,008 | -0.02(-0.06%) |
Feb 13, 2012 | 33.22 | 33.46 | 33.22 | 33.42 | 2,148 | -0.01(-0.04%) |
Feb 10, 2012 | 33.44 | 33.44 | 33.43 | 33.43 | 1,467 | -0.05(-0.15%) |
Feb 09, 2012 | 33.43 | 33.48 | 33.43 | 33.48 | 1,280 | -0.04(-0.12%) |
Feb 08, 2012 | 33.35 | 33.53 | 33.35 | 33.52 | 2,696 | +0.18(+0.55%) |
Feb 06, 2012 | 33.31 | 33.34 | 33.34 | 33.34 | 911 | -0.07(-0.21%) |
Feb 03, 2012 | 33.48 | 33.65 | 32.94 | 33.41 | 129,144 | +0.03(+0.08%) |
Feb 02, 2012 | 33.38 | 33.48 | 33.37 | 33.38 | 17,748 | -0.09(-0.26%) |
Feb 01, 2012 | 33.47 | 33.47 | 33.47 | 33.47 | 870 | +0.21(+0.63%) |
Jan 31, 2012 | 33.32 | 33.32 | 33.26 | 33.26 | 900 | -0.05(-0.16%) |
Jan 30, 2012 | 33.31 | 33.31 | 33.31 | 33.31 | 239 | +0.01(+0.03%) |
Jan 27, 2012 | 33.30 | 33.32 | 33.30 | 33.30 | 2,189 | -0.01(-0.03%) |
Jan 26, 2012 | 33.28 | 33.31 | 33.27 | 33.31 | 6,200 | -0.08(-0.24%) |
Jan 25, 2012 | 33.42 | 33.43 | 33.39 | 33.39 | 2,165 | -0.21(-0.63%) |
Jan 24, 2012 | 33.63 | 34.21 | 33.57 | 33.61 | 45,464 | -0.20(-0.58%) |
Jan 23, 2012 | 33.90 | 34.44 | 33.38 | 33.80 | 47,217 | +0.08(+0.23%) |
Jan 20, 2012 | 33.58 | 33.72 | 33.58 | 33.72 | 5,989 | +0.17(+0.52%) |
Jan 19, 2012 | 33.64 | 33.64 | 33.55 | 33.55 | 1,055 | -0.07(-0.21%) |
Jan 18, 2012 | 33.52 | 33.62 | 33.40 | 33.62 | 3,711 | +0.06(+0.17%) |
Jan 17, 2012 | 33.52 | 33.66 | 33.52 | 33.56 | 1,358 | -0.14(-0.42%) |
Jan 13, 2012 | 33.71 | 33.71 | 33.70 | 33.70 | 594 | -0.08(-0.24%) |
Jan 12, 2012 | 33.81 | 33.82 | 33.78 | 33.79 | 3,914 | -0.06(-0.19%) |
Jan 11, 2012 | 33.84 | 33.86 | 33.84 | 33.85 | 856 | +0.16(+0.48%) |
Jan 10, 2012 | 33.70 | 33.70 | 33.69 | 33.69 | 886 | +0.01(+0.02%) |
Jan 09, 2012 | 33.45 | 33.70 | 33.45 | 33.68 | 3,490 | -0.06(-0.18%) |
Jan 06, 2012 | 33.73 | 33.74 | 33.73 | 33.74 | 638 | +0.07(+0.22%) |