Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 32.35 | 32.35 | 32.35 | 32.35 | 500 | -1.65(-4.85%) |
May 29, 2012 | 34.00 | 34.00 | 34.00 | 0 | +1.70(+5.26%) | |
May 25, 2012 | 32.00 | 32.31 | 32.00 | 32.30 | 2,636 | -0.18(-0.55%) |
May 24, 2012 | 32.50 | 32.50 | 32.45 | 32.48 | 1,505 | -0.57(-1.72%) |
May 23, 2012 | 32.85 | 33.05 | 32.57 | 33.05 | 3,243 | -0.30(-0.90%) |
May 21, 2012 | 33.35 | 33.35 | 33.35 | 0 | +0.18(+0.54%) | |
May 18, 2012 | 33.17 | 33.17 | 33.17 | 33.17 | 400 | +0.02(+0.06%) |
May 17, 2012 | 33.39 | 33.39 | 33.00 | 33.15 | 500 | -0.61(-1.81%) |
May 16, 2012 | 33.65 | 33.79 | 33.65 | 33.76 | 1,225 | +0.46(+1.38%) |
May 15, 2012 | 33.80 | 33.80 | 33.30 | 33.30 | 1,040 | -0.45(-1.33%) |
May 14, 2012 | 33.65 | 33.75 | 33.65 | 33.75 | 1,856 | -1.25(-3.57%) |
May 11, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 191 | +0.60(+1.76%) |
May 10, 2012 | 34.46 | 34.46 | 34.39 | 34.40 | 600 | -0.10(-0.30%) |
May 09, 2012 | 34.51 | 34.51 | 34.50 | 34.50 | 305 | +0.21(+0.61%) |
May 08, 2012 | 34.72 | 34.74 | 34.29 | 34.29 | 1,440 | -0.84(-2.39%) |
May 07, 2012 | 35.13 | 35.13 | 35.13 | 35.13 | 200 | -0.17(-0.48%) |
May 04, 2012 | 35.30 | 35.30 | 34.89 | 35.30 | 2,368 | -0.63(-1.75%) |
May 03, 2012 | 35.90 | 35.93 | 35.90 | 35.93 | 300 | -0.37(-1.02%) |
May 02, 2012 | 36.50 | 36.50 | 36.27 | 36.30 | 3,056 | +0.71(+1.99%) |
May 01, 2012 | 35.59 | 35.59 | 35.59 | 35.59 | 500 | +0.29(+0.82%) |
Apr 30, 2012 | 35.20 | 35.30 | 35.20 | 35.30 | 300 | +0.30(+0.86%) |
Apr 26, 2012 | 35.00 | 35.00 | 35.00 | 0 | +2.09(+6.35%) | |
Apr 24, 2012 | 32.91 | 32.91 | 32.91 | 0 | -0.29(-0.87%) | |
Apr 23, 2012 | 32.75 | 33.23 | 32.75 | 33.20 | 625 | -0.55(-1.63%) |
Apr 19, 2012 | 33.75 | 33.75 | 33.75 | 0 | +0.80(+2.43%) | |
Apr 17, 2012 | 32.95 | 32.95 | 32.95 | 0 | +0.20(+0.61%) | |
Apr 16, 2012 | 32.50 | 32.75 | 32.50 | 32.75 | 1,000 | +0.55(+1.71%) |
Apr 11, 2012 | 32.20 | 32.20 | 32.20 | 0 | +0.05(+0.16%) | |
Apr 09, 2012 | 32.15 | 32.15 | 32.15 | 0 | -0.69(-2.10%) | |
Apr 05, 2012 | 32.70 | 32.84 | 32.52 | 32.84 | 2,500 | +0.04(+0.12%) |
Apr 04, 2012 | 32.75 | 32.81 | 32.61 | 32.80 | 1,100 | -1.15(-3.39%) |
Apr 03, 2012 | 33.95 | 33.95 | 33.95 | 33.95 | 1,024 | +0.37(+1.10%) |
Apr 02, 2012 | 33.57 | 33.58 | 33.57 | 33.58 | 400 | -0.02(-0.06%) |
Mar 30, 2012 | 33.45 | 33.60 | 33.45 | 33.60 | 525 | +0.55(+1.66%) |
Mar 29, 2012 | 33.10 | 33.10 | 33.05 | 33.05 | 575 | -0.19(-0.57%) |
Mar 28, 2012 | 33.35 | 33.35 | 32.83 | 33.24 | 1,100 | -0.17(-0.51%) |
Mar 26, 2012 | 33.41 | 33.41 | 33.41 | 0 | +0.41(+1.24%) | |
Mar 23, 2012 | 33.15 | 33.25 | 32.90 | 33.00 | 3,539 | -0.02(-0.06%) |
Mar 22, 2012 | 33.06 | 33.07 | 32.95 | 33.02 | 3,494 | +0.66(+2.04%) |
Mar 21, 2012 | 32.60 | 32.85 | 32.05 | 32.36 | 1,517 | -0.54(-1.64%) |
Mar 20, 2012 | 32.80 | 33.14 | 32.80 | 32.90 | 840 | +0.22(+0.67%) |
Mar 19, 2012 | 32.80 | 32.80 | 32.68 | 32.68 | 2,100 | -0.32(-0.97%) |
Mar 16, 2012 | 33.00 | 33.00 | 33.00 | 33.00 | 700 | +0.24(+0.73%) |
Mar 15, 2012 | 32.70 | 32.78 | 32.32 | 32.76 | 1,900 | -0.65(-1.95%) |
Mar 14, 2012 | 33.90 | 33.90 | 33.41 | 33.41 | 2,200 | -1.19(-3.44%) |
Mar 13, 2012 | 34.65 | 34.65 | 34.60 | 34.60 | 3,159 | -0.55(-1.56%) |
Mar 12, 2012 | 35.15 | 35.15 | 35.15 | 35.15 | 200 | +0.35(+1.01%) |
Mar 09, 2012 | 34.25 | 34.88 | 34.00 | 34.80 | 5,150 | -2.19(-5.92%) |
Mar 07, 2012 | 36.99 | 36.99 | 36.99 | 0 | +1.29(+3.61%) | |
Mar 06, 2012 | 35.88 | 35.97 | 35.70 | 35.70 | 7,050 | -1.47(-3.95%) |
Mar 05, 2012 | 37.17 | 37.17 | 37.17 | 37.17 | 190 | -0.19(-0.51%) |
Mar 02, 2012 | 37.30 | 37.36 | 37.30 | 37.36 | 2,200 | -0.63(-1.66%) |