Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2012 | 20.30 | 22.25 | 20.30 | 22.25 | 280 | +1.95(+9.60%) |
Jun 28, 2012 | 21.75 | 21.75 | 20.30 | 20.30 | 245 | -2.05(-9.17%) |
Jun 26, 2012 | 22.35 | 22.35 | 22.35 | 22.35 | 200 | +0.25(+1.13%) |
Jun 25, 2012 | 20.80 | 22.45 | 20.50 | 22.10 | 469 | +1.44(+6.97%) |
Jun 22, 2012 | 20.30 | 22.00 | 18.75 | 20.66 | 2,070 | -1.49(-6.73%) |
Jun 21, 2012 | 24.20 | 24.20 | 22.15 | 22.15 | 382 | -0.30(-1.34%) |
Jun 20, 2012 | 21.55 | 22.45 | 21.10 | 22.45 | 402 | +0.70(+3.22%) |
Jun 19, 2012 | 21.30 | 24.45 | 21.30 | 21.75 | 2,046 | +0.80(+3.82%) |
Jun 18, 2012 | 19.20 | 21.10 | 19.20 | 20.95 | 2,553 | +2.90(+16.07%) |
Jun 15, 2012 | 25.25 | 25.25 | 16.60 | 18.05 | 8,342 | -7.30(-28.80%) |
Jun 14, 2012 | 30.30 | 30.30 | 25.10 | 25.35 | 1,820 | -4.75(-15.78%) |
Jun 13, 2012 | 31.45 | 31.45 | 30.10 | 30.10 | 509 | -1.61(-5.09%) |
Jun 12, 2012 | 30.60 | 31.72 | 30.60 | 31.72 | 40 | +1.57(+5.19%) |
Jun 11, 2012 | 30.50 | 30.50 | 30.15 | 30.15 | 40 | +0.00(+0.00%) |
Jun 08, 2012 | 30.25 | 30.25 | 30.15 | 30.15 | 160 | -0.95(-3.05%) |
Jun 07, 2012 | 31.10 | 31.10 | 31.10 | 31.10 | 60 | -0.35(-1.11%) |
Jun 06, 2012 | 30.45 | 31.45 | 30.45 | 31.45 | 250 | +1.35(+4.49%) |
Jun 05, 2012 | 32.50 | 32.50 | 30.05 | 30.10 | 343 | -3.45(-10.28%) |
Jun 04, 2012 | 33.55 | 33.55 | 33.55 | 33.55 | 60 | +2.00(+6.34%) |
Jun 01, 2012 | 34.60 | 34.75 | 31.05 | 31.55 | 140 | -3.69(-10.47%) |
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%) |