Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 42.45 | 42.60 | 40.05 | 41.10 | 10,525 | -1.50(-3.52%) |
May 30, 2012 | 41.70 | 43.50 | 41.10 | 42.60 | 3,178 | +0.45(+1.07%) |
May 29, 2012 | 39.60 | 43.50 | 39.60 | 42.15 | 3,371 | +2.70(+6.84%) |
May 25, 2012 | 39.30 | 39.90 | 38.33 | 39.45 | 1,280 | +0.00(+0.00%) |
May 24, 2012 | 39.45 | 39.60 | 38.70 | 39.45 | 1,677 | +0.15(+0.38%) |
May 23, 2012 | 39.00 | 39.75 | 38.40 | 39.30 | 2,270 | +0.00(+0.00%) |
May 22, 2012 | 40.35 | 40.35 | 39.00 | 39.30 | 2,029 | -1.35(-3.32%) |
May 21, 2012 | 36.30 | 40.65 | 35.40 | 40.65 | 4,338 | +4.65(+12.92%) |
May 18, 2012 | 35.40 | 36.30 | 33.45 | 36.00 | 6,507 | +0.30(+0.84%) |
May 17, 2012 | 36.45 | 38.25 | 35.55 | 35.70 | 12,304 | -0.90(-2.46%) |
May 16, 2012 | 37.80 | 38.92 | 36.45 | 36.60 | 2,630 | -1.05(-2.79%) |
May 15, 2012 | 40.05 | 40.95 | 37.50 | 37.65 | 3,870 | -1.65(-4.20%) |
May 14, 2012 | 39.75 | 40.20 | 38.40 | 39.30 | 4,341 | -1.20(-2.96%) |
May 11, 2012 | 39.45 | 42.75 | 39.38 | 40.50 | 4,430 | +0.60(+1.50%) |
May 10, 2012 | 40.35 | 41.25 | 39.15 | 39.90 | 3,476 | -0.15(-0.37%) |
May 09, 2012 | 40.95 | 42.15 | 39.30 | 40.05 | 3,092 | -1.05(-2.55%) |
May 08, 2012 | 41.25 | 44.85 | 40.95 | 41.10 | 6,250 | +0.15(+0.37%) |
May 07, 2012 | 41.85 | 42.75 | 39.45 | 40.95 | 6,782 | -0.90(-2.15%) |
May 04, 2012 | 40.95 | 43.05 | 40.50 | 41.85 | 4,341 | +0.60(+1.45%) |
May 03, 2012 | 42.00 | 42.15 | 39.75 | 41.25 | 4,659 | -1.05(-2.48%) |
May 02, 2012 | 43.05 | 45.30 | 41.25 | 42.30 | 4,352 | -1.05(-2.42%) |
May 01, 2012 | 46.35 | 46.80 | 43.20 | 43.35 | 3,945 | -3.00(-6.47%) |
Apr 30, 2012 | 49.80 | 49.80 | 46.35 | 46.35 | 4,508 | -2.10(-4.33%) |
Apr 27, 2012 | 47.40 | 49.20 | 45.75 | 48.45 | 5,210 | +0.75(+1.57%) |
Apr 26, 2012 | 49.05 | 49.50 | 46.80 | 47.70 | 3,901 | -1.20(-2.45%) |
Apr 25, 2012 | 51.90 | 52.50 | 47.40 | 48.90 | 16,623 | -2.70(-5.23%) |
Apr 24, 2012 | 45.15 | 54.45 | 45.15 | 51.60 | 61,488 | +11.25(+27.88%) |
Apr 23, 2012 | 41.40 | 42.00 | 40.35 | 40.35 | 3,684 | -1.20(-2.89%) |
Apr 20, 2012 | 42.30 | 43.20 | 41.25 | 41.55 | 4,011 | -0.15(-0.36%) |
Apr 19, 2012 | 43.65 | 44.40 | 41.70 | 41.70 | 3,038 | -2.25(-5.12%) |
Apr 18, 2012 | 44.55 | 44.55 | 41.55 | 43.95 | 5,554 | -0.75(-1.68%) |
Apr 17, 2012 | 45.90 | 45.90 | 42.75 | 44.70 | 11,911 | -1.20(-2.61%) |
Apr 16, 2012 | 48.75 | 49.05 | 43.80 | 45.90 | 12,849 | -2.55(-5.26%) |
Apr 13, 2012 | 48.90 | 49.05 | 48.15 | 48.45 | 3,007 | -0.90(-1.82%) |
Apr 12, 2012 | 47.85 | 50.25 | 47.85 | 49.35 | 3,917 | +1.35(+2.81%) |
Apr 11, 2012 | 48.90 | 49.05 | 47.55 | 48.00 | 4,684 | -0.45(-0.93%) |
Apr 10, 2012 | 49.80 | 51.00 | 48.30 | 48.45 | 13,431 | -1.80(-3.58%) |
Apr 09, 2012 | 49.80 | 50.55 | 49.50 | 50.25 | 3,311 | -0.45(-0.89%) |
Apr 05, 2012 | 50.40 | 51.30 | 50.25 | 50.70 | 4,829 | +0.45(+0.90%) |
Apr 04, 2012 | 50.25 | 51.90 | 49.80 | 50.25 | 14,965 | -0.45(-0.89%) |
Apr 03, 2012 | 51.75 | 52.95 | 50.10 | 50.70 | 6,907 | -0.60(-1.17%) |
Apr 02, 2012 | 50.85 | 52.35 | 50.25 | 51.30 | 5,817 | +0.30(+0.59%) |
Mar 30, 2012 | 51.75 | 53.70 | 50.19 | 51.00 | 11,788 | -0.45(-0.87%) |
Mar 29, 2012 | 51.30 | 52.05 | 49.80 | 51.45 | 8,629 | -0.90(-1.72%) |
Mar 28, 2012 | 59.85 | 59.85 | 47.40 | 52.35 | 49,317 | -6.00(-10.28%) |
Mar 27, 2012 | 55.05 | 61.22 | 54.75 | 58.35 | 29,363 | +3.90(+7.16%) |
Mar 26, 2012 | 55.50 | 57.00 | 52.50 | 54.45 | 23,845 | -0.45(-0.82%) |
Mar 23, 2012 | 51.90 | 55.80 | 51.00 | 54.90 | 18,382 | +2.55(+4.87%) |
Mar 22, 2012 | 49.50 | 55.05 | 49.37 | 52.35 | 20,123 | +3.30(+6.73%) |
Mar 21, 2012 | 53.25 | 53.25 | 48.90 | 49.05 | 17,792 | -3.90(-7.37%) |
Mar 20, 2012 | 56.25 | 56.40 | 52.80 | 52.95 | 4,253 | -3.75(-6.61%) |
Mar 19, 2012 | 56.85 | 57.00 | 54.80 | 56.70 | 9,084 | +0.15(+0.27%) |
Mar 16, 2012 | 54.00 | 58.60 | 54.00 | 56.55 | 10,302 | +2.55(+4.72%) |
Mar 15, 2012 | 57.90 | 57.90 | 52.65 | 54.00 | 11,521 | -3.15(-5.51%) |
Mar 14, 2012 | 61.95 | 61.95 | 55.95 | 57.15 | 17,998 | -5.25(-8.41%) |
Mar 13, 2012 | 64.20 | 65.70 | 60.30 | 62.40 | 19,621 | -0.45(-0.72%) |
Mar 12, 2012 | 60.00 | 66.45 | 60.00 | 62.85 | 29,563 | +2.70(+4.49%) |
Mar 09, 2012 | 62.70 | 63.75 | 59.25 | 60.15 | 16,519 | -1.95(-3.14%) |
Mar 08, 2012 | 61.50 | 63.15 | 59.70 | 62.10 | 9,380 | +1.35(+2.22%) |
Mar 07, 2012 | 64.65 | 67.50 | 59.85 | 60.75 | 32,493 | -3.30(-5.15%) |
Mar 06, 2012 | 65.55 | 73.50 | 62.10 | 64.05 | 55,274 | -1.50(-2.29%) |
Mar 05, 2012 | 57.00 | 70.35 | 55.80 | 65.55 | 83,695 | +8.85(+15.61%) |
Mar 02, 2012 | 56.55 | 58.35 | 55.05 | 56.70 | 19,472 | -0.30(-0.53%) |