Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2012 | 95.60 | 95.60 | 95.60 | 0 | +2.92(+3.15%) | |
Apr 25, 2012 | 94.47 | 94.47 | 92.68 | 92.68 | 350 | +1.38(+1.51%) |
Apr 19, 2012 | 91.30 | 91.30 | 91.30 | 0 | +0.51(+0.56%) | |
Apr 11, 2012 | 90.79 | 90.79 | 90.79 | 0 | +2.89(+3.29%) | |
Apr 10, 2012 | 89.00 | 89.00 | 87.70 | 87.90 | 3,800 | -2.80(-3.09%) |
Apr 09, 2012 | 90.60 | 90.70 | 90.55 | 90.70 | 1,200 | -1.33(-1.45%) |
Apr 05, 2012 | 92.03 | 92.03 | 92.03 | 92.03 | 200 | -3.57(-3.73%) |
Apr 03, 2012 | 95.60 | 95.60 | 95.60 | 0 | -0.71(-0.74%) | |
Apr 02, 2012 | 96.31 | 96.31 | 96.31 | 96.31 | 100 | +2.13(+2.26%) |
Mar 30, 2012 | 94.73 | 94.73 | 94.18 | 94.18 | 400 | -2.13(-2.21%) |
Mar 27, 2012 | 96.31 | 96.31 | 96.31 | 0 | +1.10(+1.16%) | |
Mar 26, 2012 | 95.21 | 95.21 | 95.21 | 95.21 | 160 | +4.10(+4.50%) |
Mar 21, 2012 | 91.11 | 91.11 | 91.11 | 0 | -3.40(-3.60%) | |
Mar 19, 2012 | 94.51 | 94.51 | 94.51 | 0 | +0.11(+0.12%) | |
Mar 16, 2012 | 94.40 | 94.40 | 94.40 | 94.40 | 958 | -0.30(-0.32%) |
Mar 15, 2012 | 94.70 | 94.70 | 94.70 | 94.70 | 135 | -0.50(-0.53%) |
Mar 14, 2012 | 95.81 | 95.81 | 95.20 | 95.20 | 500 | +0.60(+0.63%) |
Mar 13, 2012 | 95.00 | 95.00 | 94.60 | 94.60 | 910 | +0.05(+0.05%) |
Mar 12, 2012 | 94.70 | 94.70 | 94.25 | 94.55 | 932 | +2.19(+2.37%) |
Mar 08, 2012 | 92.36 | 92.36 | 92.36 | 0 | +4.06(+4.60%) | |
Mar 07, 2012 | 88.30 | 88.30 | 87.95 | 88.30 | 1,900 | +2.65(+3.09%) |
Mar 06, 2012 | 85.80 | 85.80 | 84.60 | 85.65 | 1,200 | -7.63(-8.18%) |
Mar 01, 2012 | 93.28 | 93.28 | 93.28 | 0 | +2.32(+2.55%) | |
Feb 28, 2012 | 90.96 | 90.96 | 90.96 | 0 | -1.22(-1.32%) | |
Feb 24, 2012 | 92.18 | 92.18 | 92.18 | 0 | +2.38(+2.65%) | |
Feb 23, 2012 | 89.49 | 89.80 | 89.49 | 89.80 | 309 | -2.40(-2.60%) |
Feb 21, 2012 | 92.20 | 92.20 | 92.20 | 92.20 | 0 | +2.41(+2.68%) |
Feb 17, 2012 | 89.79 | 89.79 | 89.79 | 89.79 | 100 | +2.28(+2.61%) |
Feb 15, 2012 | 87.51 | 87.51 | 87.51 | 0 | -1.83(-2.05%) | |
Feb 09, 2012 | 89.34 | 89.34 | 89.34 | 0 | +1.29(+1.47%) | |
Feb 08, 2012 | 87.40 | 88.05 | 87.00 | 88.05 | 2,828 | +1.89(+2.19%) |
Feb 06, 2012 | 86.16 | 86.16 | 86.16 | 0 | +2.64(+3.16%) | |
Feb 02, 2012 | 83.52 | 83.52 | 83.52 | 0 | -0.08(-0.10%) | |
Feb 01, 2012 | 83.00 | 83.60 | 83.00 | 83.60 | 530 | +3.55(+4.43%) |
Jan 26, 2012 | 80.05 | 80.05 | 80.05 | 80.05 | 0 | +1.40(+1.78%) |
Jan 25, 2012 | 78.65 | 78.65 | 78.65 | 78.65 | 200 | +0.75(+0.96%) |
Jan 23, 2012 | 77.90 | 77.90 | 77.90 | 0 | -1.00(-1.27%) | |
Jan 20, 2012 | 78.10 | 78.90 | 77.89 | 78.90 | 807 | +2.45(+3.20%) |
Jan 17, 2012 | 76.45 | 76.45 | 76.45 | 0 | +4.05(+5.59%) | |
Jan 10, 2012 | 72.40 | 72.40 | 72.40 | 0 | +4.10(+6.00%) | |
Jan 03, 2012 | 68.30 | 68.30 | 68.30 | 0 | +6.30(+10.16%) | |
Dec 30, 2011 | 62.06 | 62.06 | 61.75 | 62.00 | 1,100 | +0.42(+0.68%) |
Dec 29, 2011 | 61.76 | 61.76 | 61.58 | 61.58 | 221 | -2.79(-4.33%) |
Dec 27, 2011 | 64.37 | 64.37 | 64.37 | 64.37 | 0 | +0.08(+0.12%) |
Dec 20, 2011 | 64.29 | 64.29 | 64.29 | 64.29 | 0 | +4.69(+7.87%) |
Dec 19, 2011 | 59.86 | 59.86 | 59.60 | 59.60 | 10,362 | -0.01(-0.02%) |
Dec 16, 2011 | 60.11 | 60.11 | 59.61 | 59.61 | 1,257 | -2.36(-3.81%) |
Dec 15, 2011 | 61.97 | 61.97 | 61.97 | 61.97 | 200 | +0.97(+1.59%) |
Dec 14, 2011 | 61.00 | 61.00 | 61.00 | 61.00 | 200 | -2.35(-3.71%) |
Dec 13, 2011 | 64.00 | 64.00 | 63.35 | 63.35 | 400 | -1.25(-1.93%) |
Dec 08, 2011 | 64.60 | 64.60 | 64.60 | 64.60 | 0 | -2.50(-3.73%) |
Dec 07, 2011 | 67.10 | 67.10 | 67.10 | 67.10 | 294 | -2.48(-3.56%) |
Dec 05, 2011 | 69.58 | 69.58 | 69.58 | 0 | +8.18(+13.32%) | |
Nov 25, 2011 | 61.40 | 61.40 | 61.40 | 0 | +0.50(+0.82%) | |
Nov 23, 2011 | 60.90 | 60.90 | 60.90 | 60.90 | 129 | -2.80(-4.40%) |
Nov 22, 2011 | 63.60 | 63.70 | 63.00 | 63.70 | 3,711 | -0.40(-0.62%) |
Nov 21, 2011 | 64.10 | 64.10 | 64.10 | 64.10 | 404 | -5.60(-8.03%) |
Nov 17, 2011 | 69.70 | 69.70 | 69.70 | 69.70 | 0 | -3.55(-4.85%) |
Nov 15, 2011 | 73.25 | 73.25 | 73.25 | 0 | -2.40(-3.17%) | |
Nov 11, 2011 | 75.65 | 75.65 | 75.65 | 0 | +2.85(+3.91%) | |
Nov 10, 2011 | 72.80 | 72.80 | 72.80 | 72.80 | 200 | -0.90(-1.22%) |
Nov 09, 2011 | 73.00 | 73.70 | 73.00 | 73.70 | 800 | -1.46(-1.94%) |
Nov 07, 2011 | 75.16 | 75.16 | 75.16 | 75.16 | 0 | +1.01(+1.36%) |
Nov 04, 2011 | 73.90 | 74.15 | 73.90 | 74.15 | 300 | -2.69(-3.50%) |
Nov 03, 2011 | 75.70 | 76.84 | 75.57 | 76.84 | 500 | +3.69(+5.04%) |
Nov 02, 2011 | 73.15 | 73.15 | 73.15 | 73.15 | 662 | +3.00(+4.28%) |
Nov 01, 2011 | 70.15 | 70.15 | 70.15 | 70.15 | 400 | -10.36(-12.87%) |
Oct 28, 2011 | 80.51 | 80.51 | 80.51 | 0 | -2.04(-2.47%) | |
Oct 27, 2011 | 80.65 | 82.90 | 80.65 | 82.55 | 1,795 | +5.15(+6.65%) |
Oct 26, 2011 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | +1.66(+2.19%) |
Oct 25, 2011 | 75.74 | 75.74 | 75.74 | 75.74 | 200 | +6.14(+8.82%) |
Oct 20, 2011 | 69.60 | 69.60 | 69.60 | 0 | -3.70(-5.05%) | |
Oct 18, 2011 | 73.30 | 73.30 | 73.30 | 73.30 | 0 | +4.11(+5.94%) |
Oct 17, 2011 | 69.19 | 69.19 | 69.19 | 69.19 | 116 | -4.81(-6.50%) |
Oct 14, 2011 | 75.05 | 75.05 | 74.00 | 74.00 | 500 | -0.30(-0.40%) |
Oct 13, 2011 | 73.64 | 74.30 | 73.64 | 74.30 | 1,300 | +0.35(+0.47%) |
Oct 12, 2011 | 73.95 | 73.95 | 73.95 | 73.95 | 1,000 | +6.30(+9.31%) |
Oct 11, 2011 | 67.65 | 67.65 | 67.65 | 67.65 | 200 | +1.02(+1.53%) |
Oct 10, 2011 | 66.33 | 66.63 | 66.33 | 66.63 | 600 | +9.64(+16.92%) |
Oct 05, 2011 | 56.99 | 56.99 | 56.99 | 0 | +4.24(+8.04%) | |
Oct 04, 2011 | 52.75 | 52.75 | 52.75 | 52.75 | 200 | -2.15(-3.92%) |
Oct 03, 2011 | 54.90 | 54.90 | 54.90 | 54.90 | 401 | -3.31(-5.69%) |
Sep 30, 2011 | 58.70 | 58.80 | 57.80 | 58.21 | 2,917 | -5.69(-8.90%) |
Sep 28, 2011 | 63.90 | 63.90 | 63.90 | 63.90 | 0 | +7.65(+13.60%) |
Sep 23, 2011 | 56.25 | 56.25 | 56.25 | 56.25 | 0 | -9.57(-14.54%) |
Sep 15, 2011 | 65.82 | 65.82 | 65.82 | 0 | +3.12(+4.98%) | |
Sep 14, 2011 | 62.70 | 62.70 | 62.70 | 62.70 | 100 | +5.00(+8.67%) |
Sep 13, 2011 | 57.50 | 57.70 | 56.85 | 57.70 | 1,250 | -6.20(-9.70%) |
Sep 08, 2011 | 63.90 | 63.90 | 63.90 | 63.90 | 0 | +0.20(+0.31%) |
Sep 07, 2011 | 63.70 | 63.70 | 63.70 | 63.70 | 167 | +3.90(+6.52%) |
Sep 06, 2011 | 61.15 | 61.15 | 59.80 | 59.80 | 400 | -7.80(-11.54%) |
Sep 02, 2011 | 67.60 | 67.60 | 67.60 | 67.60 | 120 | -4.05(-5.65%) |
Sep 01, 2011 | 71.65 | 71.65 | 71.65 | 71.65 | 156 | +1.20(+1.70%) |
Aug 30, 2011 | 70.45 | 70.45 | 70.45 | 0 | +3.10(+4.60%) | |
Aug 26, 2011 | 67.35 | 67.35 | 67.35 | 0 | -0.24(-0.36%) | |
Aug 25, 2011 | 67.59 | 67.59 | 67.59 | 67.59 | 200 | -2.01(-2.89%) |
Aug 24, 2011 | 69.60 | 69.60 | 69.60 | 69.60 | 1,000 | +2.50(+3.73%) |
Aug 23, 2011 | 65.20 | 67.10 | 65.05 | 67.10 | 840 | +2.13(+3.28%) |
Aug 22, 2011 | 66.30 | 66.30 | 64.60 | 64.97 | 703 | -3.03(-4.46%) |
Aug 19, 2011 | 70.99 | 70.99 | 68.00 | 68.00 | 1,374 | -9.20(-11.92%) |
Aug 17, 2011 | 77.20 | 77.20 | 77.20 | 0 | +0.73(+0.95%) | |
Aug 16, 2011 | 76.47 | 76.47 | 76.47 | 76.47 | 200 | -4.03(-5.01%) |
Aug 15, 2011 | 80.28 | 80.50 | 80.28 | 80.50 | 543 | -0.33(-0.41%) |
Aug 12, 2011 | 80.70 | 80.83 | 80.70 | 80.83 | 300 | +5.53(+7.34%) |
Aug 11, 2011 | 75.07 | 75.30 | 74.80 | 75.30 | 800 | +2.74(+3.78%) |
Aug 10, 2011 | 72.50 | 72.56 | 72.50 | 72.56 | 400 | -3.59(-4.71%) |
Aug 09, 2011 | 76.84 | 76.84 | 76.15 | 76.15 | 330 | +2.30(+3.11%) |
Aug 08, 2011 | 75.10 | 75.10 | 73.85 | 73.85 | 400 | -10.00(-11.93%) |
Aug 05, 2011 | 85.20 | 85.20 | 82.50 | 83.85 | 830 | +1.05(+1.27%) |
Aug 04, 2011 | 82.65 | 82.80 | 82.65 | 82.80 | 300 | -8.45(-9.26%) |
Aug 03, 2011 | 91.25 | 91.25 | 91.25 | 91.25 | 200 | -2.95(-3.13%) |
Aug 02, 2011 | 94.50 | 94.50 | 93.65 | 94.20 | 625 | -3.69(-3.77%) |
Aug 01, 2011 | 97.89 | 97.89 | 97.89 | 97.89 | 227 | -1.17(-1.18%) |
Jul 29, 2011 | 99.00 | 99.06 | 99.00 | 99.06 | 373 | +0.31(+0.31%) |
Jul 27, 2011 | 98.75 | 98.75 | 98.75 | 0 | -4.20(-4.08%) | |
Jul 26, 2011 | 102.20 | 102.95 | 101.95 | 102.95 | 801 | -2.53(-2.40%) |
Jul 25, 2011 | 104.89 | 106.00 | 104.89 | 105.48 | 400 | +1.68(+1.62%) |
Jul 22, 2011 | 103.60 | 103.80 | 103.60 | 103.80 | 390 | -0.15(-0.14%) |
Jul 20, 2011 | 103.95 | 103.95 | 103.95 | 103.95 | 0 | +0.00(+0.00%) |
Jul 14, 2011 | 103.95 | 103.95 | 103.95 | 0 | +2.50(+2.46%) | |
Jul 12, 2011 | 101.45 | 101.45 | 101.45 | 0 | +0.64(+0.63%) | |
Jul 11, 2011 | 100.10 | 100.81 | 99.90 | 100.81 | 850 | -7.44(-6.87%) |
Jul 08, 2011 | 107.90 | 108.25 | 107.90 | 108.25 | 1,671 | -1.99(-1.81%) |
Jul 07, 2011 | 108.75 | 110.24 | 108.75 | 110.24 | 450 | +4.79(+4.54%) |
Jul 06, 2011 | 106.63 | 106.63 | 105.45 | 105.45 | 306 | -1.50(-1.40%) |
Jul 05, 2011 | 106.95 | 106.95 | 106.95 | 106.95 | 427 | +2.10(+2.00%) |
Jul 01, 2011 | 104.85 | 104.85 | 104.85 | 104.85 | 415 | +0.10(+0.10%) |
Jun 30, 2011 | 104.75 | 104.75 | 104.75 | 104.75 | 103 | +1.90(+1.85%) |
Jun 29, 2011 | 102.85 | 102.85 | 102.85 | 102.85 | 100 | +6.16(+6.37%) |
Jun 27, 2011 | 96.69 | 96.69 | 96.69 | 0 | +1.69(+1.78%) | |
Jun 23, 2011 | 95.00 | 95.00 | 95.00 | 0 | -2.11(-2.17%) | |
Jun 22, 2011 | 97.76 | 97.76 | 97.11 | 97.11 | 600 | +1.33(+1.39%) |
Jun 17, 2011 | 95.78 | 95.78 | 95.78 | 0 | -0.12(-0.13%) | |
Jun 16, 2011 | 95.90 | 95.90 | 95.90 | 95.90 | 2,200 | -0.30(-0.31%) |
Jun 15, 2011 | 96.20 | 96.20 | 96.20 | 96.20 | 200 | -1.80(-1.84%) |
Jun 13, 2011 | 98.00 | 98.00 | 98.00 | 0 | -0.15(-0.15%) | |
Jun 10, 2011 | 99.10 | 99.10 | 98.15 | 98.15 | 1,305 | -3.95(-3.87%) |
Jun 09, 2011 | 101.70 | 102.10 | 101.70 | 102.10 | 407 | +2.47(+2.48%) |
Jun 08, 2011 | 100.16 | 100.16 | 99.63 | 99.63 | 2,403 | -1.72(-1.70%) |
Jun 06, 2011 | 101.35 | 101.35 | 101.35 | 0 | -0.65(-0.64%) | |
Jun 03, 2011 | 102.00 | 102.00 | 102.00 | 102.00 | 200 | +5.25(+5.43%) |
May 24, 2011 | 96.42 | 96.75 | 96.42 | 96.75 | 300 | +2.95(+3.14%) |
May 23, 2011 | 94.25 | 94.25 | 93.30 | 93.80 | 1,200 | -4.75(-4.82%) |
May 20, 2011 | 98.55 | 98.55 | 98.55 | 98.55 | 100 | +0.50(+0.51%) |
May 19, 2011 | 97.57 | 98.05 | 97.57 | 98.05 | 600 | +2.32(+2.42%) |
May 18, 2011 | 95.90 | 95.95 | 95.39 | 95.73 | 1,400 | +0.63(+0.66%) |
May 16, 2011 | 95.10 | 95.10 | 95.10 | 0 | +0.31(+0.33%) | |
May 13, 2011 | 94.79 | 94.79 | 94.79 | 94.79 | 200 | -1.63(-1.69%) |
May 12, 2011 | 96.42 | 96.42 | 96.42 | 96.42 | 300 | +0.87(+0.91%) |
May 11, 2011 | 96.55 | 96.55 | 95.55 | 95.55 | 400 | -1.83(-1.88%) |
May 10, 2011 | 97.38 | 97.38 | 97.38 | 97.38 | 400 | +2.18(+2.29%) |
May 06, 2011 | 95.20 | 95.20 | 95.20 | 0 | +1.05(+1.12%) | |
May 05, 2011 | 94.15 | 94.15 | 94.15 | 94.15 | 200 | -3.96(-4.04%) |
May 04, 2011 | 98.02 | 98.26 | 97.25 | 98.11 | 4,350 | -1.24(-1.25%) |