Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.53 | 28.59 | 28.53 | 28.58 | 1,600 | +0.21(+0.74%) |
May 30, 2012 | 28.37 | 28.37 | 28.37 | 28.37 | 16,000 | -0.76(-2.61%) |
May 25, 2012 | 29.13 | 29.13 | 29.13 | 0 | -0.02(-0.06%) | |
May 18, 2012 | 29.14 | 29.14 | 29.14 | 0 | +0.05(+0.17%) | |
May 17, 2012 | 29.20 | 29.20 | 29.09 | 29.09 | 300 | -0.13(-0.45%) |
May 16, 2012 | 29.25 | 29.25 | 29.23 | 29.23 | 600 | -0.59(-1.99%) |
May 15, 2012 | 29.82 | 29.82 | 29.82 | 29.82 | 500 | -0.75(-2.46%) |
May 11, 2012 | 30.57 | 30.57 | 30.57 | 0 | -0.63(-2.01%) | |
May 02, 2012 | 31.20 | 31.20 | 31.20 | 0 | +0.71(+2.32%) | |
Apr 25, 2012 | 30.49 | 30.49 | 30.49 | 0 | +0.96(+3.24%) | |
Apr 20, 2012 | 29.53 | 29.53 | 29.53 | 0 | -0.01(-0.05%) | |
Apr 18, 2012 | 29.55 | 29.55 | 29.55 | 0 | -0.34(-1.14%) | |
Apr 16, 2012 | 29.89 | 29.89 | 29.89 | 0 | +0.62(+2.14%) | |
Apr 10, 2012 | 29.26 | 29.26 | 29.26 | 0 | -0.62(-2.09%) | |
Mar 26, 2012 | 29.89 | 29.89 | 29.89 | 0 | +2.95(+10.95%) | |
Feb 24, 2012 | 26.94 | 26.94 | 26.94 | 0 | -0.06(-0.21%) | |
Feb 21, 2012 | 27.00 | 27.00 | 27.00 | 0 | +0.17(+0.65%) | |
Feb 15, 2012 | 26.82 | 26.82 | 26.82 | 0 | +0.47(+1.77%) | |
Feb 10, 2012 | 26.36 | 26.36 | 26.36 | 0 | +0.12(+0.46%) | |
Feb 09, 2012 | 26.01 | 26.24 | 26.01 | 26.24 | 500 | +0.95(+3.77%) |
Feb 07, 2012 | 25.28 | 25.28 | 25.28 | 0 | -0.13(-0.49%) | |
Feb 06, 2012 | 25.36 | 25.46 | 25.36 | 25.41 | 800 | -0.25(-0.98%) |
Feb 03, 2012 | 25.66 | 25.66 | 25.66 | 25.66 | 100 | -0.14(-0.53%) |
Feb 01, 2012 | 25.80 | 25.80 | 25.80 | 0 | +0.47(+1.85%) | |
Jan 31, 2012 | 25.33 | 25.33 | 25.33 | 25.33 | 300 | -0.05(-0.21%) |
Jan 30, 2012 | 25.38 | 25.38 | 25.38 | 25.38 | 200 | -0.28(-1.10%) |
Jan 27, 2012 | 25.67 | 25.67 | 25.67 | 25.67 | 500 | -0.04(-0.16%) |
Jan 26, 2012 | 25.68 | 25.71 | 25.68 | 25.71 | 1,100 | +0.90(+3.65%) |
Jan 18, 2012 | 24.80 | 24.80 | 24.80 | 0 | +0.03(+0.11%) | |
Jan 17, 2012 | 24.70 | 24.78 | 24.70 | 24.78 | 600 | +0.20(+0.80%) |
Jan 12, 2012 | 24.58 | 24.58 | 24.58 | 0 | +0.21(+0.85%) | |
Jan 11, 2012 | 24.37 | 24.37 | 24.37 | 24.37 | 300 | -0.87(-3.46%) |
Jan 10, 2012 | 25.44 | 25.44 | 25.25 | 25.25 | 600 | +0.13(+0.50%) |
Jan 09, 2012 | 24.65 | 25.12 | 24.65 | 25.12 | 400 | +0.35(+1.43%) |
Jan 06, 2012 | 24.79 | 24.80 | 24.76 | 24.77 | 1,000 | -0.16(-0.64%) |
Jan 04, 2012 | 24.93 | 24.93 | 24.93 | 0 | -0.52(-2.06%) | |
Dec 30, 2011 | 25.25 | 25.45 | 25.25 | 25.45 | 1,172 | -0.49(-1.87%) |
Dec 21, 2011 | 25.94 | 25.94 | 25.94 | 25.94 | 0 | -0.48(-1.81%) |
Dec 08, 2011 | 26.41 | 26.41 | 26.41 | 26.41 | 800 | -0.50(-1.87%) |
Dec 07, 2011 | 26.62 | 26.92 | 26.62 | 26.92 | 1,300 | +1.45(+5.71%) |
Dec 06, 2011 | 25.49 | 25.49 | 25.46 | 25.46 | 2,000 | +0.40(+1.58%) |
Nov 30, 2011 | 25.07 | 25.07 | 25.07 | 1,700 | +0.72(+2.95%) | |
Nov 29, 2011 | 24.35 | 24.35 | 24.35 | 24.35 | 2,800 | +0.08(+0.35%) |
Nov 28, 2011 | 24.29 | 24.34 | 24.26 | 24.26 | 1,500 | +0.78(+3.31%) |
Nov 23, 2011 | 23.48 | 23.48 | 23.48 | 900 | -0.65(-2.69%) | |
Nov 21, 2011 | 24.13 | 24.13 | 24.13 | 1,300 | -0.26(-1.07%) | |
Nov 18, 2011 | 24.39 | 24.39 | 24.38 | 24.39 | 1,000 | +0.16(+0.65%) |
Nov 17, 2011 | 24.38 | 24.38 | 24.24 | 24.24 | 1,950 | -0.34(-1.38%) |
Nov 16, 2011 | 24.58 | 24.58 | 24.58 | 24.58 | 900 | +0.08(+0.34%) |
Nov 15, 2011 | 24.49 | 24.49 | 24.49 | 24.49 | 800 | -0.42(-1.67%) |
Nov 14, 2011 | 25.18 | 25.18 | 24.90 | 24.91 | 2,100 | -0.40(-1.59%) |
Nov 11, 2011 | 25.31 | 25.34 | 25.31 | 25.31 | 2,000 | -1.49(-5.57%) |
Oct 27, 2011 | 26.81 | 26.81 | 26.81 | 120 | +2.16(+8.74%) | |
Oct 19, 2011 | 24.65 | 24.65 | 24.65 | 1,092 | +0.20(+0.82%) | |
Oct 17, 2011 | 24.45 | 24.45 | 24.45 | 700 | -0.48(-1.93%) | |
Oct 14, 2011 | 24.83 | 24.93 | 24.83 | 24.93 | 1,142 | +0.19(+0.78%) |
Oct 13, 2011 | 24.74 | 24.74 | 24.74 | 24.74 | 1,070 | -0.47(-1.87%) |
Oct 12, 2011 | 25.20 | 25.21 | 25.20 | 25.21 | 200 | +0.41(+1.64%) |
Oct 11, 2011 | 24.54 | 24.80 | 24.54 | 24.80 | 570 | +0.98(+4.12%) |
Oct 05, 2011 | 23.82 | 23.82 | 23.82 | 0 | +0.30(+1.28%) | |
Oct 04, 2011 | 23.52 | 23.52 | 23.52 | 23.52 | 1,000 | -1.76(-6.97%) |
Sep 30, 2011 | 25.28 | 25.28 | 25.28 | 25.28 | 655 | -0.02(-0.06%) |
Sep 29, 2011 | 25.30 | 25.30 | 25.30 | 25.30 | 700 | -0.01(-0.04%) |
Sep 26, 2011 | 25.31 | 25.31 | 25.31 | 640 | +0.21(+0.82%) | |
Sep 22, 2011 | 25.10 | 25.10 | 25.10 | 420 | -0.97(-3.73%) | |
Sep 21, 2011 | 26.08 | 26.09 | 26.07 | 26.07 | 3,800 | +0.92(+3.64%) |
Sep 12, 2011 | 25.16 | 25.16 | 25.16 | 350 | -0.37(-1.46%) | |
Aug 25, 2011 | 25.53 | 25.53 | 25.53 | 3,610 | +0.27(+1.07%) | |
Aug 17, 2011 | 25.26 | 25.26 | 25.26 | 800 | +0.20(+0.81%) | |
Aug 16, 2011 | 25.06 | 25.06 | 25.06 | 25.06 | 600 | +0.70(+2.88%) |
Aug 09, 2011 | 24.36 | 24.36 | 24.36 | 24.36 | 900 | +0.80(+3.41%) |
Aug 05, 2011 | 23.55 | 23.55 | 23.55 | 300 | -0.80(-3.30%) | |
Aug 04, 2011 | 24.59 | 24.59 | 24.36 | 24.36 | 2,000 | -0.24(-0.98%) |
Jul 29, 2011 | 24.60 | 24.60 | 24.60 | 1,200 | -1.19(-4.60%) | |
Jul 21, 2011 | 25.78 | 25.78 | 25.78 | 1,700 | -0.66(-2.50%) | |
Jul 11, 2011 | 26.45 | 26.45 | 26.45 | 500 | -1.36(-4.90%) | |
Jun 30, 2011 | 27.81 | 27.81 | 27.81 | 800 | +1.25(+4.72%) | |
Jun 20, 2011 | 26.55 | 26.55 | 26.55 | 1,000 | +0.12(+0.44%) | |
Jun 14, 2011 | 26.44 | 26.44 | 26.44 | 600 | +0.53(+2.06%) | |
Jun 13, 2011 | 25.99 | 25.99 | 25.91 | 25.91 | 1,400 | +0.03(+0.10%) |
Jun 10, 2011 | 25.88 | 25.88 | 25.88 | 25.88 | 900 | +0.05(+0.20%) |
Jun 08, 2011 | 25.83 | 25.83 | 25.83 | 200 | +0.02(+0.08%) |