Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 31.55 | 31.55 | 31.55 | 31.55 | 300 | -0.29(-0.91%) |
May 30, 2012 | 32.19 | 32.19 | 31.75 | 31.84 | 1,079 | +0.05(+0.15%) |
May 25, 2012 | 31.95 | 31.79 | 31.79 | 31.79 | 1,700 | +0.10(+0.33%) |
May 24, 2012 | 31.69 | 31.69 | 31.69 | 31.69 | 230 | -0.10(-0.31%) |
May 23, 2012 | 31.22 | 31.79 | 31.22 | 31.79 | 1,340 | +0.34(+1.08%) |
May 22, 2012 | 31.66 | 31.66 | 31.45 | 31.45 | 800 | +0.40(+1.29%) |
May 18, 2012 | 31.24 | 31.05 | 31.05 | 31.05 | 2,100 | -0.23(-0.74%) |
May 17, 2012 | 31.71 | 31.71 | 31.28 | 31.28 | 1,448 | -0.86(-2.68%) |
May 16, 2012 | 32.28 | 32.28 | 32.14 | 32.14 | 1,320 | -0.05(-0.17%) |
May 15, 2012 | 32.37 | 32.49 | 32.19 | 32.19 | 1,200 | -0.19(-0.57%) |
May 14, 2012 | 32.31 | 32.45 | 32.31 | 32.38 | 700 | -0.10(-0.31%) |
May 09, 2012 | 32.48 | 32.48 | 32.48 | 32.48 | 200 | -0.04(-0.12%) |
May 08, 2012 | 32.55 | 32.55 | 32.30 | 32.52 | 2,700 | -0.32(-0.98%) |
May 07, 2012 | 32.65 | 32.87 | 32.65 | 32.84 | 4,000 | -0.17(-0.51%) |
May 04, 2012 | 32.99 | 33.01 | 32.99 | 33.01 | 3,308 | -0.42(-1.25%) |
May 03, 2012 | 34.20 | 34.20 | 33.40 | 33.43 | 3,005 | -0.40(-1.19%) |
May 02, 2012 | 33.49 | 33.86 | 33.49 | 33.83 | 990 | -0.00(-0.00%) |
May 01, 2012 | 33.85 | 33.96 | 33.78 | 33.83 | 2,900 | +0.20(+0.59%) |
Apr 30, 2012 | 33.60 | 33.67 | 33.60 | 33.63 | 3,815 | -0.06(-0.17%) |
Apr 27, 2012 | 33.69 | 33.69 | 33.69 | 33.69 | 200 | +0.12(+0.37%) |
Apr 26, 2012 | 33.57 | 33.57 | 33.57 | 33.57 | 400 | +0.34(+1.01%) |
Apr 25, 2012 | 33.23 | 33.23 | 33.23 | 33.23 | 125 | +0.59(+1.82%) |
Apr 24, 2012 | 32.71 | 32.71 | 32.64 | 32.64 | 1,480 | -0.54(-1.64%) |
Apr 20, 2012 | 33.18 | 33.18 | 33.18 | 33.18 | 200 | -0.11(-0.33%) |
Apr 19, 2012 | 35.18 | 35.18 | 33.29 | 33.29 | 1,335 | +0.02(+0.07%) |
Apr 17, 2012 | 33.15 | 33.27 | 33.27 | 33.27 | 900 | +0.55(+1.67%) |
Apr 16, 2012 | 32.71 | 32.72 | 32.71 | 32.72 | 2,300 | +0.08(+0.24%) |
Apr 11, 2012 | 32.25 | 32.64 | 32.64 | 32.64 | 1,200 | +0.27(+0.84%) |
Apr 10, 2012 | 32.50 | 32.50 | 32.37 | 32.37 | 2,000 | -1.00(-3.00%) |
Apr 05, 2012 | 33.40 | 33.37 | 33.37 | 33.37 | 3,600 | -0.63(-1.85%) |
Apr 03, 2012 | 34.02 | 34.00 | 34.00 | 34.00 | 1,200 | -0.01(-0.03%) |
Apr 02, 2012 | 34.05 | 34.05 | 33.73 | 34.01 | 3,350 | +0.21(+0.62%) |
Mar 30, 2012 | 33.76 | 33.80 | 33.76 | 33.80 | 1,821 | +0.47(+1.42%) |
Mar 29, 2012 | 33.33 | 33.33 | 33.33 | 33.33 | 250 | -0.24(-0.71%) |
Mar 28, 2012 | 33.57 | 33.58 | 33.57 | 33.57 | 600 | -0.34(-1.00%) |
Mar 27, 2012 | 33.91 | 33.91 | 33.91 | 33.91 | 100 | +0.31(+0.92%) |
Mar 26, 2012 | 33.60 | 33.60 | 33.60 | 33.60 | 400 | +0.29(+0.87%) |
Mar 23, 2012 | 33.31 | 33.31 | 33.31 | 33.31 | 150 | -0.17(-0.51%) |
Mar 20, 2012 | 33.48 | 33.48 | 33.48 | 33.48 | 300 | -0.30(-0.89%) |
Mar 19, 2012 | 33.78 | 33.78 | 33.78 | 33.78 | 200 | +0.13(+0.38%) |
Mar 16, 2012 | 33.60 | 34.01 | 33.60 | 33.65 | 5,100 | +0.28(+0.85%) |
Mar 14, 2012 | 33.61 | 33.37 | 33.37 | 33.37 | 1,600 | -0.07(-0.21%) |
Mar 13, 2012 | 33.20 | 33.44 | 33.20 | 33.44 | 3,755 | +0.41(+1.24%) |
Mar 12, 2012 | 33.03 | 33.03 | 33.00 | 33.03 | 400 | +0.16(+0.49%) |
Mar 08, 2012 | 32.90 | 32.87 | 32.87 | 32.87 | 2,100 | +0.42(+1.31%) |
Mar 07, 2012 | 32.34 | 32.44 | 32.34 | 32.44 | 1,428 | +0.40(+1.24%) |
Mar 06, 2012 | 32.30 | 32.30 | 32.05 | 32.05 | 2,950 | -0.75(-2.29%) |
Mar 05, 2012 | 32.80 | 32.80 | 32.80 | 32.80 | 1,000 | -0.31(-0.94%) |
Mar 02, 2012 | 33.21 | 33.21 | 33.11 | 33.11 | 3,300 | -0.24(-0.73%) |