Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2012 | 36.60 | 36.60 | 36.60 | 0 | +1.11(+3.12%) | |
Jun 27, 2012 | 35.28 | 35.49 | 35.28 | 35.49 | 300 | +1.16(+3.37%) |
Jun 26, 2012 | 34.34 | 34.34 | 34.34 | 34.34 | 550 | -0.07(-0.21%) |
Jun 25, 2012 | 34.42 | 34.42 | 34.41 | 34.41 | 1,900 | +0.25(+0.73%) |
Jun 22, 2012 | 34.16 | 34.16 | 34.16 | 34.16 | 1,270 | +0.83(+2.49%) |
Jun 21, 2012 | 33.65 | 33.70 | 33.33 | 33.33 | 5,100 | +0.37(+1.12%) |
Jun 20, 2012 | 33.02 | 33.02 | 32.96 | 32.96 | 1,000 | +0.09(+0.27%) |
Jun 19, 2012 | 32.90 | 32.90 | 32.75 | 32.87 | 6,800 | +0.07(+0.21%) |
Jun 15, 2012 | 32.80 | 32.80 | 32.80 | 0 | +0.44(+1.36%) | |
Jun 14, 2012 | 32.36 | 32.36 | 32.36 | 32.36 | 400 | +0.30(+0.94%) |
Jun 13, 2012 | 32.00 | 32.06 | 32.00 | 32.06 | 2,000 | +0.38(+1.20%) |
Jun 12, 2012 | 31.58 | 31.68 | 31.58 | 31.68 | 1,311 | -0.17(-0.53%) |
Jun 11, 2012 | 32.00 | 32.00 | 31.85 | 31.85 | 510 | -0.20(-0.62%) |
Jun 08, 2012 | 32.05 | 32.05 | 32.05 | 32.05 | 200 | +0.08(+0.25%) |
Jun 07, 2012 | 32.06 | 32.06 | 31.97 | 31.97 | 910 | -0.48(-1.48%) |
Jun 06, 2012 | 31.86 | 32.45 | 31.86 | 32.45 | 2,300 | +1.24(+3.97%) |
Jun 04, 2012 | 31.21 | 31.21 | 31.21 | 31.21 | 0 | +0.15(+0.48%) |
Jun 02, 2012 | 31.20 | 31.20 | 31.06 | 31.06 | 2,138 | +0.00(+0.00%) |
Jun 01, 2012 | 31.20 | 31.20 | 31.06 | 31.06 | 2,138 | +0.06(+0.19%) |
May 31, 2012 | 30.97 | 31.00 | 30.97 | 31.00 | 5,041 | +1.30(+4.38%) |
May 29, 2012 | 29.70 | 29.70 | 29.70 | 29.70 | 0 | +0.91(+3.16%) |
May 24, 2012 | 28.79 | 28.79 | 28.79 | 0 | +0.06(+0.21%) | |
May 23, 2012 | 28.73 | 28.73 | 28.73 | 28.73 | 276 | -0.58(-1.98%) |
May 22, 2012 | 29.31 | 29.31 | 29.31 | 29.31 | 283 | -0.27(-0.91%) |
May 21, 2012 | 29.56 | 29.58 | 29.56 | 29.58 | 4,100 | -0.12(-0.40%) |
May 17, 2012 | 29.70 | 29.70 | 29.70 | 0 | -0.10(-0.34%) | |
May 16, 2012 | 29.89 | 29.90 | 29.72 | 29.80 | 1,500 | -0.27(-0.90%) |
May 15, 2012 | 30.07 | 30.07 | 30.07 | 30.07 | 300 | -0.18(-0.60%) |
May 14, 2012 | 30.40 | 30.42 | 30.25 | 30.25 | 2,520 | -0.44(-1.43%) |
May 09, 2012 | 30.69 | 30.69 | 30.69 | 0 | +0.84(+2.81%) | |
May 08, 2012 | 29.80 | 29.85 | 29.70 | 29.85 | 8,137 | -0.29(-0.96%) |
May 07, 2012 | 29.16 | 30.15 | 29.16 | 30.14 | 23,500 | +0.79(+2.69%) |
May 04, 2012 | 29.43 | 29.43 | 29.15 | 29.35 | 15,100 | -0.05(-0.17%) |
May 03, 2012 | 29.61 | 29.61 | 29.40 | 29.40 | 4,800 | -0.20(-0.68%) |
May 02, 2012 | 29.70 | 29.70 | 29.60 | 29.60 | 11,800 | -0.51(-1.69%) |
May 01, 2012 | 29.95 | 30.11 | 29.95 | 30.11 | 9,300 | +0.39(+1.31%) |
Apr 30, 2012 | 29.70 | 29.72 | 29.64 | 29.72 | 6,182 | -0.13(-0.44%) |
Apr 27, 2012 | 29.77 | 29.88 | 29.60 | 29.85 | 6,112 | +0.39(+1.32%) |
Apr 26, 2012 | 28.60 | 29.46 | 28.59 | 29.46 | 30,834 | +1.26(+4.47%) |
Apr 25, 2012 | 28.20 | 28.20 | 28.20 | 28.20 | 510 | -0.16(-0.56%) |
Apr 23, 2012 | 28.36 | 28.36 | 28.36 | 0 | +0.25(+0.89%) | |
Apr 20, 2012 | 28.11 | 28.11 | 28.11 | 28.11 | 500 | +0.11(+0.39%) |
Apr 19, 2012 | 28.13 | 28.13 | 28.00 | 28.00 | 550 | -0.36(-1.27%) |
Apr 18, 2012 | 28.36 | 28.50 | 28.36 | 28.36 | 1,400 | -0.23(-0.80%) |
Apr 17, 2012 | 28.59 | 28.59 | 28.59 | 28.59 | 3,430 | +0.34(+1.20%) |
Apr 13, 2012 | 28.25 | 28.25 | 28.25 | 0 | -0.05(-0.18%) | |
Apr 12, 2012 | 28.45 | 28.45 | 28.30 | 28.30 | 3,081 | +0.41(+1.47%) |
Apr 11, 2012 | 27.89 | 27.89 | 27.89 | 27.89 | 861 | +0.19(+0.69%) |
Apr 10, 2012 | 28.00 | 28.00 | 27.70 | 27.70 | 1,600 | -0.77(-2.70%) |
Apr 09, 2012 | 28.47 | 28.47 | 28.47 | 28.47 | 2,800 | +0.17(+0.60%) |
Apr 05, 2012 | 28.34 | 28.34 | 28.20 | 28.30 | 73,300 | -0.15(-0.53%) |
Apr 04, 2012 | 28.40 | 28.45 | 28.35 | 28.45 | 178,000 | -0.71(-2.43%) |