Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 39.00 | 39.95 | 38.10 | 39.10 | 399 | -0.74(-1.86%) |
Jan 30, 2012 | 39.60 | 40.20 | 38.85 | 39.84 | 539 | +0.24(+0.61%) |
Jan 27, 2012 | 43.09 | 43.09 | 39.60 | 39.60 | 260 | -1.70(-4.12%) |
Jan 26, 2012 | 40.15 | 43.20 | 40.15 | 41.30 | 260 | +1.25(+3.12%) |
Jan 25, 2012 | 39.65 | 40.05 | 39.65 | 40.05 | 140 | -0.05(-0.12%) |
Jan 24, 2012 | 40.00 | 40.10 | 39.50 | 40.10 | 139 | +0.00(+0.00%) |
Jan 23, 2012 | 40.00 | 40.95 | 38.40 | 40.10 | 680 | -0.06(-0.15%) |
Jan 20, 2012 | 39.80 | 41.40 | 39.50 | 40.16 | 500 | +0.79(+2.00%) |
Jan 19, 2012 | 38.65 | 42.00 | 38.65 | 39.37 | 1,080 | +1.07(+2.80%) |
Jan 18, 2012 | 37.65 | 38.30 | 37.35 | 38.30 | 201 | +0.60(+1.59%) |
Jan 17, 2012 | 37.55 | 38.17 | 37.55 | 37.70 | 142 | +0.35(+0.94%) |
Jan 12, 2012 | 37.15 | 37.35 | 37.35 | 37.35 | 260 | -0.20(-0.53%) |
Jan 11, 2012 | 37.45 | 37.55 | 36.50 | 37.55 | 288 | +0.25(+0.67%) |
Jan 10, 2012 | 35.61 | 39.20 | 35.61 | 37.30 | 1,409 | +2.00(+5.67%) |
Jan 09, 2012 | 38.05 | 38.05 | 35.30 | 35.30 | 180 | -0.65(-1.81%) |
Jan 06, 2012 | 36.20 | 36.20 | 35.70 | 35.95 | 338 | +0.00(+0.00%) |
Jan 05, 2012 | 38.00 | 38.00 | 35.05 | 35.95 | 1,116 | -1.75(-4.64%) |
Jan 04, 2012 | 34.07 | 38.05 | 34.07 | 37.70 | 551 | +3.70(+10.88%) |
Dec 30, 2011 | 35.45 | 36.40 | 34.00 | 34.00 | 1,463 | -1.45(-4.09%) |
Dec 29, 2011 | 35.85 | 36.90 | 35.00 | 35.45 | 1,033 | -1.25(-3.41%) |
Dec 28, 2011 | 37.30 | 37.50 | 35.02 | 36.70 | 805 | -0.30(-0.81%) |
Dec 27, 2011 | 37.05 | 38.55 | 35.90 | 37.00 | 1,458 | -0.70(-1.86%) |
Dec 23, 2011 | 38.00 | 39.95 | 36.90 | 37.70 | 2,090 | -2.05(-5.16%) |
Dec 21, 2011 | 40.20 | 41.65 | 39.70 | 39.75 | 605 | -1.20(-2.93%) |
Dec 20, 2011 | 40.00 | 41.29 | 39.65 | 40.95 | 962 | +1.45(+3.67%) |
Dec 19, 2011 | 41.25 | 43.55 | 39.00 | 39.50 | 1,451 | -2.50(-5.95%) |
Dec 16, 2011 | 43.30 | 45.60 | 41.25 | 42.00 | 2,031 | -0.80(-1.87%) |
Dec 15, 2011 | 43.60 | 44.75 | 42.80 | 42.80 | 378 | -3.15(-6.86%) |
Dec 14, 2011 | 41.21 | 48.90 | 41.21 | 45.95 | 844 | +1.55(+3.49%) |
Dec 13, 2011 | 45.55 | 46.00 | 44.40 | 44.40 | 667 | -0.95(-2.09%) |
Dec 12, 2011 | 44.55 | 45.35 | 44.50 | 45.35 | 60 | -0.15(-0.33%) |
Dec 09, 2011 | 49.55 | 49.55 | 45.50 | 45.50 | 239 | +0.00(+0.00%) |
Dec 08, 2011 | 45.50 | 45.50 | 45.50 | 45.50 | 40 | +0.50(+1.11%) |
Dec 07, 2011 | 45.55 | 45.55 | 45.00 | 45.00 | 198 | -1.35(-2.91%) |
Dec 06, 2011 | 47.55 | 47.55 | 45.50 | 46.35 | 409 | -0.65(-1.38%) |
Dec 05, 2011 | 46.15 | 47.40 | 46.15 | 47.00 | 379 | -0.95(-1.98%) |
Dec 02, 2011 | 45.75 | 47.95 | 45.75 | 47.95 | 511 | +1.40(+3.01%) |
Dec 01, 2011 | 49.30 | 49.30 | 46.00 | 46.55 | 1,492 | -3.75(-7.46%) |
Nov 30, 2011 | 51.25 | 51.70 | 50.25 | 50.30 | 340 | -0.70(-1.37%) |
Nov 29, 2011 | 49.75 | 51.00 | 47.72 | 51.00 | 630 | +1.05(+2.10%) |
Nov 28, 2011 | 49.95 | 49.95 | 49.95 | 49.95 | 60 | +2.90(+6.16%) |
Nov 25, 2011 | 47.60 | 47.60 | 47.05 | 47.05 | 40 | -0.23(-0.49%) |
Nov 23, 2011 | 47.28 | 47.28 | 47.28 | 47.28 | 20 | -2.72(-5.44%) |
Nov 22, 2011 | 48.05 | 50.00 | 45.75 | 50.00 | 653 | +0.99(+2.02%) |
Nov 21, 2011 | 46.50 | 50.00 | 45.00 | 49.01 | 2,801 | +2.07(+4.41%) |
Nov 18, 2011 | 47.71 | 47.75 | 46.50 | 46.94 | 638 | -1.31(-2.72%) |
Nov 17, 2011 | 48.15 | 49.65 | 47.55 | 48.25 | 295 | -0.50(-1.03%) |
Nov 16, 2011 | 48.01 | 49.70 | 48.01 | 48.75 | 120 | +0.70(+1.46%) |
Nov 15, 2011 | 47.15 | 48.80 | 46.50 | 48.05 | 280 | -0.55(-1.13%) |
Nov 14, 2011 | 48.80 | 49.49 | 48.60 | 48.60 | 451 | -0.15(-0.31%) |
Nov 11, 2011 | 46.50 | 48.75 | 46.50 | 48.75 | 90 | +0.00(+0.00%) |
Nov 09, 2011 | 48.40 | 48.75 | 48.75 | 48.75 | 100 | -0.05(-0.10%) |
Nov 08, 2011 | 48.50 | 48.85 | 47.15 | 48.80 | 565 | +1.15(+2.41%) |
Nov 07, 2011 | 47.65 | 48.65 | 47.60 | 47.65 | 425 | -1.35(-2.76%) |
Nov 04, 2011 | 49.60 | 49.60 | 47.64 | 49.00 | 539 | +0.50(+1.03%) |
Nov 03, 2011 | 48.60 | 48.75 | 48.30 | 48.50 | 922 | -0.25(-0.51%) |
Nov 02, 2011 | 49.80 | 49.90 | 46.50 | 48.75 | 520 | +0.50(+1.04%) |