Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2012 | 29.15 | 29.26 | 28.91 | 29.16 | 44,548 | -0.40(-1.35%) |
Mar 29, 2012 | 29.56 | 29.56 | 29.56 | 0 | +0.21(+0.72%) | |
Mar 28, 2012 | 29.53 | 29.53 | 29.35 | 29.35 | 3,200 | -0.25(-0.84%) |
Mar 27, 2012 | 29.60 | 29.60 | 29.60 | 29.60 | 750 | -0.15(-0.50%) |
Mar 26, 2012 | 29.54 | 29.75 | 29.54 | 29.75 | 5,732 | -0.65(-2.14%) |
Mar 23, 2012 | 30.14 | 30.40 | 30.14 | 30.40 | 6,400 | +1.83(+6.41%) |
Mar 21, 2012 | 28.57 | 28.57 | 28.57 | 0 | -0.15(-0.52%) | |
Mar 20, 2012 | 28.90 | 28.90 | 28.72 | 28.72 | 1,750 | -0.37(-1.27%) |
Mar 19, 2012 | 29.09 | 29.09 | 29.09 | 29.09 | 500 | -0.21(-0.72%) |
Mar 16, 2012 | 29.30 | 29.30 | 29.30 | 29.30 | 300 | -0.14(-0.48%) |
Mar 15, 2012 | 29.44 | 29.44 | 29.44 | 29.44 | 700 | +0.24(+0.82%) |
Mar 13, 2012 | 29.20 | 29.20 | 29.20 | 0 | +0.30(+1.04%) | |
Mar 12, 2012 | 28.90 | 28.90 | 28.90 | 28.90 | 1,200 | -0.10(-0.34%) |
Mar 08, 2012 | 29.00 | 29.00 | 29.00 | 0 | -0.12(-0.41%) | |
Mar 07, 2012 | 29.00 | 29.12 | 29.00 | 29.12 | 4,900 | -1.04(-3.45%) |
Mar 02, 2012 | 30.16 | 30.16 | 30.16 | 0 | -0.36(-1.18%) | |
Mar 01, 2012 | 30.55 | 30.55 | 30.49 | 30.52 | 3,900 | +0.37(+1.23%) |
Feb 29, 2012 | 29.95 | 30.15 | 29.95 | 30.15 | 1,705 | +0.05(+0.17%) |
Feb 28, 2012 | 30.10 | 30.10 | 30.10 | 30.10 | 1,000 | +0.84(+2.87%) |
Feb 27, 2012 | 29.30 | 29.36 | 29.26 | 29.26 | 1,645 | -0.69(-2.30%) |
Feb 24, 2012 | 29.95 | 29.95 | 29.95 | 29.95 | 500 | -0.93(-3.01%) |
Feb 21, 2012 | 30.88 | 30.88 | 30.88 | 400 | +0.59(+1.95%) | |
Feb 15, 2012 | 30.29 | 30.29 | 30.29 | 0 | +0.19(+0.63%) | |
Feb 14, 2012 | 30.43 | 30.43 | 30.10 | 30.10 | 1,400 | -0.45(-1.47%) |
Feb 13, 2012 | 30.55 | 30.55 | 30.55 | 30.55 | 2,179 | +1.90(+6.63%) |
Feb 09, 2012 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) | |
Feb 08, 2012 | 28.65 | 28.65 | 28.65 | 28.65 | 6,700 | +0.60(+2.14%) |
Feb 07, 2012 | 27.90 | 28.05 | 27.90 | 28.05 | 4,200 | -0.10(-0.36%) |
Feb 06, 2012 | 28.15 | 28.15 | 28.15 | 28.15 | 5,500 | -0.25(-0.88%) |
Feb 03, 2012 | 28.40 | 28.40 | 28.40 | 28.40 | 500 | -1.10(-3.73%) |
Feb 02, 2012 | 29.50 | 29.50 | 29.50 | 29.50 | 550 | +1.32(+4.68%) |