Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 38.60 | 44.88 | 38.48 | 44.72 | 28,195 | +6.26(+16.28%) |
Feb 28, 2012 | 38.83 | 38.87 | 38.22 | 38.46 | 8,610 | -1.05(-2.66%) |
Feb 27, 2012 | 38.94 | 39.51 | 38.94 | 39.51 | 2,450 | +0.22(+0.56%) |
Feb 24, 2012 | 39.06 | 39.35 | 38.95 | 39.29 | 12,090 | +0.45(+1.16%) |
Feb 23, 2012 | 39.08 | 39.08 | 38.50 | 38.84 | 8,299 | -0.21(-0.53%) |
Feb 22, 2012 | 40.61 | 40.73 | 38.94 | 39.05 | 7,960 | -1.21(-3.01%) |
Feb 21, 2012 | 41.02 | 41.02 | 40.24 | 40.26 | 7,940 | -2.71(-6.31%) |
Feb 17, 2012 | 42.47 | 43.12 | 42.47 | 42.97 | 7,350 | +0.42(+0.99%) |
Feb 16, 2012 | 43.84 | 43.85 | 42.55 | 42.55 | 10,489 | +0.03(+0.08%) |
Feb 15, 2012 | 42.02 | 42.76 | 42.02 | 42.52 | 8,233 | -0.69(-1.59%) |
Feb 14, 2012 | 42.72 | 43.54 | 42.72 | 43.20 | 13,600 | +0.37(+0.86%) |
Feb 13, 2012 | 43.03 | 43.35 | 42.70 | 42.83 | 8,542 | -0.53(-1.21%) |
Feb 10, 2012 | 43.66 | 43.68 | 42.82 | 43.36 | 3,559 | +0.86(+2.03%) |
Feb 09, 2012 | 41.00 | 42.64 | 40.78 | 42.49 | 35,900 | +0.01(+0.03%) |
Feb 08, 2012 | 41.32 | 42.84 | 41.23 | 42.48 | 39,790 | +1.19(+2.89%) |
Feb 07, 2012 | 42.87 | 43.24 | 41.09 | 41.29 | 16,618 | -1.71(-3.98%) |
Feb 06, 2012 | 43.32 | 43.50 | 42.83 | 43.00 | 13,950 | +0.24(+0.57%) |
Feb 03, 2012 | 41.38 | 42.84 | 41.38 | 42.76 | 31,345 | +2.30(+5.70%) |
Feb 02, 2012 | 41.24 | 41.24 | 40.33 | 40.45 | 4,800 | -1.02(-2.45%) |
Feb 01, 2012 | 41.63 | 41.66 | 41.11 | 41.47 | 9,260 | -0.66(-1.56%) |
Jan 31, 2012 | 41.30 | 42.32 | 41.30 | 42.12 | 13,788 | -0.52(-1.23%) |
Jan 30, 2012 | 42.50 | 42.76 | 42.30 | 42.65 | 22,875 | +0.65(+1.54%) |
Jan 27, 2012 | 42.31 | 42.55 | 42.00 | 42.00 | 1,000 | -1.11(-2.57%) |
Jan 26, 2012 | 42.64 | 43.11 | 42.64 | 43.11 | 20,900 | -0.83(-1.89%) |
Jan 25, 2012 | 48.78 | 48.84 | 43.89 | 43.94 | 27,200 | -3.89(-8.13%) |
Jan 24, 2012 | 47.94 | 48.14 | 47.51 | 47.83 | 3,525 | +0.83(+1.77%) |
Jan 23, 2012 | 47.06 | 47.10 | 46.63 | 47.00 | 14,400 | -1.04(-2.16%) |
Jan 20, 2012 | 49.16 | 49.18 | 47.88 | 48.04 | 14,800 | -0.87(-1.79%) |
Jan 19, 2012 | 48.99 | 48.99 | 48.58 | 48.91 | 5,260 | +0.37(+0.77%) |
Jan 18, 2012 | 49.64 | 49.71 | 48.54 | 48.54 | 800 | -0.50(-1.02%) |
Jan 17, 2012 | 48.60 | 49.14 | 48.30 | 49.04 | 14,350 | -1.68(-3.31%) |
Jan 13, 2012 | 50.44 | 51.00 | 50.20 | 50.72 | 11,320 | +1.08(+2.18%) |
Jan 12, 2012 | 48.76 | 49.69 | 48.49 | 49.64 | 11,775 | -0.83(-1.64%) |
Jan 11, 2012 | 50.70 | 50.70 | 49.98 | 50.47 | 5,900 | -0.41(-0.81%) |
Jan 10, 2012 | 50.80 | 51.10 | 50.45 | 50.88 | 25,377 | -2.60(-4.86%) |
Jan 09, 2012 | 52.40 | 53.49 | 52.28 | 53.48 | 22,300 | +0.89(+1.70%) |
Jan 06, 2012 | 51.21 | 53.16 | 51.21 | 52.59 | 5,990 | +0.63(+1.21%) |
Jan 05, 2012 | 54.44 | 54.44 | 51.84 | 51.96 | 5,510 | -1.07(-2.02%) |
Jan 04, 2012 | 54.40 | 54.40 | 52.37 | 53.03 | 20,973 | -3.10(-5.52%) |
Dec 30, 2011 | 56.14 | 60.35 | 56.13 | 56.13 | 13,250 | -4.22(-6.99%) |
Dec 29, 2011 | 61.86 | 62.25 | 60.35 | 60.35 | 15,280 | +0.58(+0.97%) |
Dec 28, 2011 | 59.81 | 59.81 | 59.77 | 59.77 | 450 | +4.52(+8.18%) |
Dec 27, 2011 | 55.12 | 55.26 | 55.12 | 55.25 | 7,200 | +1.58(+2.94%) |
Dec 23, 2011 | 53.67 | 53.67 | 53.67 | 53.67 | 540 | +0.70(+1.32%) |
Dec 21, 2011 | 53.25 | 53.40 | 52.96 | 52.97 | 15,400 | -0.01(-0.02%) |
Dec 20, 2011 | 53.18 | 53.31 | 52.78 | 52.98 | 1,540 | -2.84(-5.08%) |
Dec 19, 2011 | 54.76 | 55.82 | 54.59 | 55.82 | 27,460 | -2.33(-4.01%) |
Dec 15, 2011 | 58.15 | 58.15 | 58.15 | 58.15 | 0 | +0.24(+0.42%) |
Dec 14, 2011 | 53.83 | 57.91 | 53.23 | 57.91 | 40,110 | +5.65(+10.81%) |
Dec 13, 2011 | 49.40 | 52.37 | 49.40 | 52.26 | 4,224 | +3.22(+6.56%) |
Dec 12, 2011 | 48.69 | 49.58 | 48.69 | 49.04 | 2,574 | +3.52(+7.73%) |
Dec 09, 2011 | 45.52 | 45.52 | 45.52 | 45.52 | 1,000 | +0.00(+0.00%) |
Dec 08, 2011 | 45.00 | 45.52 | 44.70 | 45.52 | 1,800 | +2.19(+5.05%) |
Dec 07, 2011 | 43.33 | 43.33 | 43.33 | 43.33 | 500 | -1.13(-2.54%) |
Dec 06, 2011 | 44.43 | 44.51 | 44.43 | 44.46 | 1,733 | +1.22(+2.82%) |
Dec 05, 2011 | 43.40 | 43.45 | 43.15 | 43.24 | 1,199 | +0.44(+1.03%) |
Dec 02, 2011 | 42.80 | 42.80 | 42.80 | 42.80 | 350 | -0.06(-0.13%) |