Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 28.26 | 28.26 | 28.19 | 28.26 | 1,778 | -0.39(-1.36%) |
May 30, 2012 | 28.65 | 28.65 | 28.65 | 28.65 | 300 | -0.59(-2.02%) |
May 29, 2012 | 29.28 | 29.31 | 29.21 | 29.24 | 917 | +0.23(+0.79%) |
May 25, 2012 | 29.18 | 29.18 | 29.01 | 29.01 | 800 | +0.30(+1.04%) |
May 23, 2012 | 28.71 | 28.71 | 28.71 | 28.71 | 400 | -0.12(-0.41%) |
May 21, 2012 | 28.42 | 28.83 | 28.83 | 28.83 | 1,100 | +0.68(+2.42%) |
May 18, 2012 | 28.50 | 28.50 | 28.15 | 28.15 | 2,450 | -0.45(-1.57%) |
May 17, 2012 | 28.70 | 28.98 | 28.60 | 28.60 | 2,447 | -0.45(-1.56%) |
May 16, 2012 | 29.06 | 29.06 | 29.05 | 29.05 | 500 | -0.02(-0.07%) |
May 15, 2012 | 29.41 | 29.41 | 29.07 | 29.07 | 1,494 | -0.43(-1.46%) |
May 11, 2012 | 29.49 | 29.50 | 29.50 | 29.50 | 1,400 | -0.14(-0.47%) |
May 10, 2012 | 29.64 | 29.64 | 29.64 | 29.64 | 1,400 | +0.00(+0.00%) |
May 09, 2012 | 29.64 | 29.64 | 29.64 | 29.64 | 180 | -0.46(-1.53%) |
May 07, 2012 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | -0.40(-1.31%) |
May 03, 2012 | 30.50 | 30.50 | 30.50 | 30.50 | 1,900 | -0.43(-1.39%) |
May 02, 2012 | 30.92 | 30.93 | 30.92 | 30.93 | 400 | -0.07(-0.23%) |
May 01, 2012 | 30.88 | 31.00 | 30.88 | 31.00 | 453 | +0.51(+1.67%) |
Apr 27, 2012 | 30.47 | 30.49 | 30.49 | 30.49 | 900 | +0.07(+0.23%) |
Apr 25, 2012 | 30.50 | 30.42 | 30.42 | 30.42 | 700 | -0.04(-0.12%) |
Apr 24, 2012 | 30.07 | 30.46 | 30.07 | 30.46 | 1,040 | +0.21(+0.70%) |
Apr 23, 2012 | 30.15 | 30.25 | 29.89 | 30.24 | 4,428 | +0.15(+0.51%) |
Apr 20, 2012 | 29.80 | 30.09 | 29.80 | 30.09 | 1,700 | +0.28(+0.93%) |
Apr 19, 2012 | 29.75 | 29.81 | 29.73 | 29.81 | 1,600 | +0.33(+1.13%) |
Apr 18, 2012 | 29.48 | 29.48 | 29.48 | 29.48 | 5,000 | -0.13(-0.44%) |
Apr 17, 2012 | 29.55 | 29.61 | 29.54 | 29.61 | 1,000 | +0.31(+1.05%) |
Apr 16, 2012 | 29.26 | 29.30 | 29.26 | 29.30 | 703 | -0.21(-0.70%) |
Apr 13, 2012 | 29.51 | 29.51 | 29.51 | 29.51 | 874 | +0.17(+0.58%) |
Apr 11, 2012 | 29.35 | 29.34 | 29.34 | 29.34 | 1,300 | -0.19(-0.63%) |
Apr 10, 2012 | 29.52 | 29.53 | 29.52 | 29.53 | 580 | -0.57(-1.91%) |
Apr 09, 2012 | 29.55 | 30.10 | 29.55 | 30.10 | 805 | -0.18(-0.59%) |
Apr 05, 2012 | 29.95 | 30.35 | 29.95 | 30.28 | 3,819 | +0.01(+0.03%) |
Apr 04, 2012 | 30.27 | 30.27 | 30.27 | 30.27 | 825 | -0.18(-0.59%) |
Apr 03, 2012 | 30.46 | 30.50 | 30.45 | 30.45 | 1,150 | -0.08(-0.25%) |
Apr 02, 2012 | 30.50 | 30.53 | 30.28 | 30.53 | 1,356 | +0.25(+0.81%) |
Mar 30, 2012 | 30.16 | 30.30 | 30.14 | 30.28 | 2,495 | +0.34(+1.14%) |
Mar 29, 2012 | 29.98 | 29.98 | 29.94 | 29.94 | 325 | -0.08(-0.26%) |
Mar 28, 2012 | 30.31 | 30.37 | 29.97 | 30.02 | 4,127 | -0.48(-1.57%) |
Mar 27, 2012 | 30.66 | 30.75 | 30.50 | 30.50 | 3,608 | -0.19(-0.62%) |
Mar 26, 2012 | 30.66 | 30.70 | 30.64 | 30.69 | 2,000 | -0.11(-0.36%) |
Mar 22, 2012 | 31.10 | 30.80 | 30.80 | 30.80 | 4,200 | -0.16(-0.52%) |
Mar 21, 2012 | 30.91 | 30.97 | 30.89 | 30.96 | 2,800 | +0.03(+0.10%) |
Mar 20, 2012 | 30.79 | 30.93 | 30.79 | 30.93 | 2,000 | -0.05(-0.16%) |
Mar 19, 2012 | 30.95 | 31.00 | 30.81 | 30.98 | 1,921 | +0.25(+0.83%) |
Mar 16, 2012 | 30.81 | 30.82 | 30.71 | 30.73 | 5,325 | +0.09(+0.28%) |
Mar 15, 2012 | 30.66 | 30.67 | 30.64 | 30.64 | 1,830 | -0.12(-0.39%) |
Mar 14, 2012 | 31.16 | 31.16 | 30.76 | 30.76 | 1,075 | -0.28(-0.90%) |
Mar 13, 2012 | 31.12 | 31.12 | 31.01 | 31.04 | 450 | -0.16(-0.51%) |
Mar 12, 2012 | 31.21 | 31.21 | 31.11 | 31.20 | 4,623 | +0.09(+0.29%) |
Mar 09, 2012 | 30.99 | 31.17 | 30.99 | 31.11 | 3,200 | +0.20(+0.65%) |
Mar 08, 2012 | 31.20 | 31.20 | 30.86 | 30.91 | 2,047 | +0.18(+0.59%) |
Mar 06, 2012 | 30.73 | 30.73 | 30.73 | 30.73 | 400 | -0.32(-1.03%) |
Mar 05, 2012 | 31.07 | 31.20 | 31.05 | 31.05 | 2,825 | -0.25(-0.80%) |
Mar 02, 2012 | 31.38 | 31.38 | 31.30 | 31.30 | 1,215 | -0.14(-0.44%) |