Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.15 | 35.24 | 30.10 | 35.24 | 718 | +2.49(+7.60%) |
May 30, 2012 | 32.15 | 32.75 | 32.15 | 32.75 | 60 | +0.45(+1.39%) |
May 29, 2012 | 34.30 | 34.60 | 31.70 | 32.30 | 1,391 | -2.08(-6.04%) |
May 25, 2012 | 32.05 | 35.75 | 32.05 | 34.38 | 660 | +2.02(+6.26%) |
May 24, 2012 | 32.40 | 33.75 | 30.95 | 32.35 | 462 | -0.20(-0.61%) |
May 23, 2012 | 33.45 | 34.85 | 32.55 | 32.55 | 772 | -2.95(-8.31%) |
May 22, 2012 | 33.45 | 35.50 | 32.85 | 35.50 | 180 | +3.05(+9.40%) |
May 21, 2012 | 35.20 | 35.20 | 30.69 | 32.45 | 610 | -0.95(-2.84%) |
May 18, 2012 | 33.55 | 33.55 | 33.40 | 33.40 | 93 | -0.15(-0.45%) |
May 17, 2012 | 33.55 | 33.55 | 33.55 | 33.55 | 24 | -0.20(-0.59%) |
May 16, 2012 | 32.55 | 35.50 | 32.55 | 33.75 | 680 | -1.65(-4.66%) |
May 15, 2012 | 34.10 | 35.97 | 34.10 | 35.40 | 240 | +0.40(+1.14%) |
May 14, 2012 | 35.25 | 35.25 | 35.00 | 35.00 | 87 | -1.00(-2.78%) |
May 10, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 40 | +0.16(+0.45%) |
May 09, 2012 | 35.84 | 35.84 | 35.84 | 35.84 | 60 | +1.79(+5.26%) |
May 08, 2012 | 35.10 | 35.40 | 32.50 | 34.05 | 320 | -1.10(-3.13%) |
May 07, 2012 | 35.40 | 35.40 | 34.55 | 35.15 | 989 | -0.85(-2.36%) |
May 03, 2012 | 35.60 | 36.00 | 36.00 | 36.00 | 240 | -0.46(-1.26%) |
May 01, 2012 | 36.15 | 36.46 | 36.46 | 36.46 | 120 | -0.39(-1.06%) |
Apr 30, 2012 | 37.65 | 39.90 | 35.65 | 36.85 | 605 | -2.25(-5.75%) |
Apr 27, 2012 | 37.05 | 39.10 | 36.85 | 39.10 | 570 | +1.85(+4.97%) |
Apr 26, 2012 | 35.65 | 37.75 | 35.55 | 37.25 | 554 | +1.70(+4.78%) |
Apr 25, 2012 | 35.55 | 35.55 | 35.55 | 35.55 | 22 | +0.05(+0.14%) |
Apr 24, 2012 | 35.50 | 35.50 | 35.50 | 35.50 | 100 | +0.00(+0.00%) |
Apr 23, 2012 | 35.50 | 35.50 | 35.50 | 35.50 | 20 | -0.25(-0.70%) |
Apr 19, 2012 | 35.65 | 35.75 | 35.75 | 35.75 | 60 | +0.00(+0.00%) |
Apr 18, 2012 | 35.75 | 35.75 | 35.75 | 35.75 | 20 | +0.25(+0.70%) |
Apr 17, 2012 | 35.55 | 35.75 | 35.50 | 35.50 | 225 | -0.15(-0.42%) |
Apr 16, 2012 | 35.50 | 35.65 | 35.50 | 35.65 | 216 | -1.20(-3.26%) |
Apr 12, 2012 | 36.85 | 36.85 | 36.85 | 36.85 | 260 | -0.23(-0.62%) |
Apr 11, 2012 | 36.15 | 37.09 | 36.15 | 37.08 | 326 | +1.58(+4.45%) |
Apr 10, 2012 | 35.75 | 35.75 | 35.50 | 35.50 | 60 | +0.00(+0.00%) |
Apr 09, 2012 | 36.05 | 36.05 | 35.50 | 35.50 | 66 | -1.05(-2.87%) |
Apr 05, 2012 | 35.60 | 37.10 | 35.55 | 36.55 | 551 | +0.35(+0.97%) |
Apr 04, 2012 | 36.85 | 36.85 | 36.15 | 36.20 | 714 | -0.65(-1.76%) |
Apr 03, 2012 | 37.05 | 37.44 | 36.80 | 36.85 | 544 | -2.05(-5.26%) |
Apr 02, 2012 | 36.25 | 39.14 | 36.25 | 38.90 | 447 | +2.90(+8.04%) |
Mar 30, 2012 | 36.30 | 36.30 | 36.00 | 36.00 | 679 | +0.65(+1.84%) |
Mar 29, 2012 | 39.25 | 39.25 | 35.35 | 35.35 | 1,074 | -3.10(-8.06%) |
Mar 28, 2012 | 39.00 | 39.50 | 38.45 | 38.45 | 403 | -0.80(-2.04%) |
Mar 27, 2012 | 39.25 | 39.25 | 39.25 | 39.25 | 20 | -0.25(-0.63%) |
Mar 26, 2012 | 39.50 | 39.50 | 39.45 | 39.50 | 160 | +0.35(+0.89%) |
Mar 23, 2012 | 38.96 | 39.50 | 38.75 | 39.15 | 212 | -0.65(-1.63%) |
Mar 22, 2012 | 41.55 | 41.55 | 39.80 | 39.80 | 300 | -1.05(-2.57%) |
Mar 21, 2012 | 41.30 | 41.30 | 40.85 | 40.85 | 138 | -0.40(-0.97%) |
Mar 20, 2012 | 41.25 | 41.25 | 41.25 | 41.25 | 175 | +0.00(+0.00%) |
Mar 19, 2012 | 41.25 | 41.25 | 41.25 | 41.25 | 20 | -0.45(-1.08%) |
Mar 16, 2012 | 41.65 | 41.70 | 41.65 | 41.70 | 50 | +0.25(+0.60%) |
Mar 15, 2012 | 42.00 | 42.00 | 41.25 | 41.45 | 1,518 | -0.90(-2.13%) |
Mar 14, 2012 | 42.40 | 42.50 | 41.70 | 42.35 | 1,540 | -0.35(-0.82%) |
Mar 12, 2012 | 42.15 | 42.70 | 42.70 | 42.70 | 220 | +0.70(+1.67%) |
Mar 09, 2012 | 42.00 | 43.05 | 41.95 | 42.00 | 670 | -0.30(-0.71%) |
Mar 08, 2012 | 42.00 | 43.75 | 41.90 | 42.30 | 1,375 | +1.77(+4.37%) |
Mar 07, 2012 | 42.95 | 43.15 | 40.05 | 40.53 | 460 | -2.47(-5.74%) |
Mar 06, 2012 | 43.00 | 43.00 | 43.00 | 43.00 | 20 | -0.05(-0.12%) |
Mar 05, 2012 | 42.90 | 43.95 | 42.90 | 43.05 | 154 | -0.95(-2.16%) |
Mar 02, 2012 | 45.25 | 45.25 | 40.45 | 44.00 | 388 | -1.30(-2.87%) |