Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 273 | +0.05(+0.21%) |
May 30, 2012 | 24.49 | 24.49 | 24.20 | 24.20 | 3,000 | -0.61(-2.46%) |
May 29, 2012 | 25.10 | 25.10 | 24.81 | 24.81 | 2,050 | +0.56(+2.31%) |
May 25, 2012 | 24.35 | 24.35 | 24.25 | 24.25 | 3,600 | +0.05(+0.21%) |
May 24, 2012 | 24.00 | 24.20 | 24.00 | 24.20 | 400 | -0.15(-0.62%) |
May 23, 2012 | 23.76 | 24.35 | 23.76 | 24.35 | 39,880 | -0.09(-0.37%) |
May 22, 2012 | 25.25 | 25.25 | 24.44 | 24.44 | 9,831 | -0.86(-3.40%) |
May 21, 2012 | 25.00 | 25.30 | 25.00 | 25.30 | 11,350 | +0.57(+2.30%) |
May 18, 2012 | 24.54 | 24.90 | 24.54 | 24.73 | 7,000 | +0.48(+1.98%) |
May 17, 2012 | 24.25 | 24.25 | 24.25 | 24.25 | 11,000 | +0.60(+2.54%) |
May 16, 2012 | 23.80 | 23.80 | 23.55 | 23.65 | 7,600 | -0.65(-2.67%) |
May 15, 2012 | 24.54 | 24.54 | 24.30 | 24.30 | 609 | -0.75(-2.99%) |
May 14, 2012 | 25.05 | 25.05 | 25.05 | 25.05 | 2,700 | -0.55(-2.15%) |
May 11, 2012 | 25.50 | 25.85 | 25.50 | 25.60 | 8,183 | +0.40(+1.59%) |
May 10, 2012 | 25.50 | 25.50 | 25.20 | 25.20 | 600 | +1.05(+4.35%) |
May 09, 2012 | 23.70 | 24.20 | 23.70 | 24.15 | 12,280 | -0.65(-2.62%) |
May 08, 2012 | 24.90 | 24.90 | 24.70 | 24.80 | 14,650 | -0.90(-3.50%) |
May 07, 2012 | 25.70 | 25.70 | 25.70 | 25.70 | 550 | -0.23(-0.89%) |
May 04, 2012 | 26.05 | 26.05 | 25.93 | 25.93 | 485 | -0.98(-3.64%) |
May 03, 2012 | 27.25 | 27.25 | 26.91 | 26.91 | 12,600 | -0.48(-1.75%) |
May 01, 2012 | 27.39 | 27.39 | 27.39 | 0 | +0.34(+1.26%) | |
Apr 30, 2012 | 27.25 | 27.25 | 26.91 | 27.05 | 1,724 | +0.20(+0.74%) |
Apr 27, 2012 | 26.85 | 26.85 | 26.85 | 26.85 | 300 | -0.30(-1.10%) |
Apr 25, 2012 | 27.15 | 27.15 | 27.15 | 36,025 | +0.05(+0.18%) | |
Apr 24, 2012 | 27.10 | 27.49 | 27.10 | 27.10 | 7,224 | -0.90(-3.21%) |
Apr 23, 2012 | 27.95 | 28.00 | 27.95 | 28.00 | 3,022 | -0.90(-3.11%) |
Apr 20, 2012 | 28.95 | 28.95 | 28.85 | 28.90 | 6,400 | +0.07(+0.24%) |
Apr 19, 2012 | 29.30 | 29.30 | 28.83 | 28.83 | 20,900 | -0.57(-1.94%) |
Apr 18, 2012 | 29.48 | 29.48 | 29.40 | 29.40 | 1,000 | -0.15(-0.51%) |
Apr 17, 2012 | 29.55 | 29.55 | 29.50 | 29.55 | 1,630 | -0.03(-0.10%) |
Apr 16, 2012 | 29.58 | 29.58 | 29.58 | 29.58 | 400 | -0.42(-1.40%) |
Apr 13, 2012 | 30.16 | 30.16 | 30.00 | 30.00 | 2,300 | -0.50(-1.64%) |
Apr 12, 2012 | 29.90 | 30.50 | 29.90 | 30.50 | 800 | +1.35(+4.63%) |
Apr 10, 2012 | 29.15 | 29.15 | 29.15 | 0 | +0.45(+1.57%) | |
Apr 09, 2012 | 28.85 | 28.85 | 28.70 | 28.70 | 7,100 | -0.05(-0.17%) |
Apr 05, 2012 | 29.13 | 29.13 | 28.75 | 28.75 | 2,100 | +0.06(+0.21%) |
Apr 04, 2012 | 29.50 | 29.50 | 28.69 | 28.69 | 48,839 | -0.96(-3.24%) |
Apr 03, 2012 | 30.00 | 30.35 | 29.65 | 29.65 | 4,300 | -1.15(-3.73%) |
Apr 02, 2012 | 30.60 | 30.83 | 30.60 | 30.80 | 700 | +0.05(+0.16%) |
Mar 30, 2012 | 30.79 | 30.80 | 30.75 | 30.75 | 3,300 | +0.10(+0.33%) |
Mar 28, 2012 | 30.65 | 30.65 | 30.65 | 0 | +0.25(+0.82%) | |
Mar 27, 2012 | 30.55 | 30.55 | 30.40 | 30.40 | 900 | +0.00(+0.00%) |
Mar 26, 2012 | 30.52 | 30.52 | 30.40 | 30.40 | 800 | +0.05(+0.16%) |
Mar 23, 2012 | 30.35 | 30.35 | 30.35 | 30.35 | 4,200 | +0.34(+1.13%) |
Mar 21, 2012 | 30.01 | 30.01 | 30.01 | 0 | -0.49(-1.61%) | |
Mar 20, 2012 | 30.37 | 30.50 | 30.37 | 30.50 | 580 | -1.10(-3.48%) |
Mar 19, 2012 | 31.60 | 31.60 | 31.60 | 31.60 | 8,288 | -0.25(-0.78%) |
Mar 16, 2012 | 32.05 | 32.05 | 31.85 | 31.85 | 11,588 | -0.05(-0.16%) |
Mar 15, 2012 | 32.00 | 32.00 | 31.90 | 31.90 | 365 | -0.10(-0.31%) |
Mar 14, 2012 | 32.60 | 32.60 | 32.00 | 32.00 | 3,900 | -1.14(-3.44%) |
Mar 12, 2012 | 33.14 | 33.14 | 33.14 | 0 | -0.59(-1.75%) | |
Mar 09, 2012 | 33.80 | 33.85 | 33.60 | 33.73 | 3,100 | +0.97(+2.96%) |
Mar 08, 2012 | 32.66 | 32.76 | 32.66 | 32.76 | 400 | +0.14(+0.43%) |
Mar 07, 2012 | 32.30 | 32.62 | 32.15 | 32.62 | 6,050 | -0.53(-1.60%) |
Mar 06, 2012 | 33.25 | 33.30 | 33.15 | 33.15 | 2,200 | -1.13(-3.30%) |
Mar 05, 2012 | 34.45 | 34.45 | 34.28 | 34.28 | 600 | -0.31(-0.90%) |
Mar 02, 2012 | 34.70 | 34.70 | 34.59 | 34.59 | 1,000 | -0.76(-2.15%) |