Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 70.00 | 72.25 | 69.25 | 69.25 | 111,859 | -1.00(-1.42%) |
Feb 28, 2012 | 76.00 | 77.00 | 68.75 | 70.25 | 192,563 | -3.75(-5.07%) |
Feb 27, 2012 | 70.00 | 74.50 | 68.75 | 74.00 | 116,291 | +3.25(+4.59%) |
Feb 24, 2012 | 72.75 | 75.50 | 70.25 | 70.75 | 79,256 | -1.50(-2.08%) |
Feb 23, 2012 | 69.25 | 74.00 | 68.75 | 72.25 | 131,211 | +3.25(+4.71%) |
Feb 22, 2012 | 74.25 | 74.25 | 68.75 | 69.00 | 139,758 | -5.25(-7.07%) |
Feb 21, 2012 | 76.25 | 76.25 | 73.75 | 74.25 | 149,125 | -1.50(-1.98%) |
Feb 17, 2012 | 74.50 | 76.00 | 74.25 | 75.75 | 62,167 | +1.75(+2.36%) |
Feb 16, 2012 | 76.75 | 76.99 | 73.75 | 74.00 | 104,008 | -1.50(-1.99%) |
Feb 15, 2012 | 76.75 | 79.75 | 74.75 | 75.50 | 144,887 | +0.50(+0.67%) |
Feb 14, 2012 | 74.50 | 75.50 | 68.75 | 75.00 | 151,349 | -1.00(-1.32%) |
Feb 13, 2012 | 76.50 | 78.00 | 75.25 | 76.00 | 94,465 | +1.75(+2.36%) |
Feb 10, 2012 | 76.00 | 78.50 | 72.75 | 74.25 | 205,433 | -6.75(-8.33%) |
Feb 09, 2012 | 79.00 | 82.75 | 79.00 | 81.00 | 219,153 | +2.50(+3.18%) |
Feb 08, 2012 | 74.00 | 78.50 | 72.75 | 78.50 | 225,436 | +6.50(+9.03%) |
Feb 07, 2012 | 71.00 | 74.50 | 70.00 | 72.00 | 122,481 | +1.75(+2.49%) |
Feb 06, 2012 | 70.25 | 72.25 | 68.75 | 70.25 | 129,219 | -0.25(-0.35%) |
Feb 03, 2012 | 68.00 | 71.00 | 64.50 | 70.50 | 190,814 | +6.75(+10.59%) |
Feb 02, 2012 | 63.50 | 65.50 | 63.25 | 63.75 | 87,953 | +0.75(+1.19%) |
Feb 01, 2012 | 62.25 | 63.62 | 61.25 | 63.00 | 101,759 | +2.50(+4.13%) |
Jan 31, 2012 | 63.25 | 64.25 | 60.00 | 60.50 | 89,740 | -2.00(-3.20%) |
Jan 30, 2012 | 64.25 | 64.75 | 60.75 | 62.50 | 141,666 | -4.25(-6.37%) |
Jan 27, 2012 | 66.00 | 68.50 | 64.50 | 66.75 | 69,882 | +0.00(+0.00%) |
Jan 26, 2012 | 68.50 | 72.25 | 64.50 | 66.75 | 301,821 | +0.75(+1.14%) |
Jan 25, 2012 | 60.00 | 66.50 | 59.50 | 66.00 | 161,854 | +6.50(+10.92%) |
Jan 24, 2012 | 57.50 | 60.75 | 55.00 | 59.50 | 102,586 | +0.50(+0.85%) |
Jan 23, 2012 | 60.25 | 62.25 | 57.25 | 59.00 | 114,264 | -1.50(-2.48%) |
Jan 20, 2012 | 60.00 | 61.50 | 59.00 | 60.50 | 110,209 | +0.75(+1.26%) |
Jan 19, 2012 | 60.75 | 63.25 | 59.50 | 59.75 | 167,836 | +0.00(+0.00%) |
Jan 18, 2012 | 54.00 | 60.50 | 52.50 | 59.75 | 181,799 | +6.50(+12.21%) |
Jan 17, 2012 | 60.25 | 62.50 | 53.25 | 53.25 | 156,860 | -5.50(-9.36%) |
Jan 13, 2012 | 55.25 | 60.00 | 50.50 | 58.75 | 168,242 | +1.50(+2.62%) |
Jan 12, 2012 | 61.00 | 65.50 | 56.00 | 57.25 | 339,200 | -2.75(-4.58%) |
Jan 11, 2012 | 50.00 | 60.50 | 50.00 | 60.00 | 306,473 | +9.25(+18.23%) |
Jan 10, 2012 | 49.50 | 53.50 | 49.50 | 50.75 | 180,397 | +1.75(+3.57%) |
Jan 09, 2012 | 43.75 | 49.75 | 43.25 | 49.00 | 202,221 | +5.25(+12.00%) |
Jan 06, 2012 | 39.25 | 44.25 | 39.00 | 43.75 | 151,946 | +4.50(+11.46%) |
Jan 05, 2012 | 38.00 | 40.00 | 36.25 | 39.25 | 52,035 | +0.25(+0.64%) |
Jan 04, 2012 | 38.50 | 39.75 | 37.00 | 39.00 | 58,380 | +2.75(+7.59%) |
Dec 30, 2011 | 35.50 | 37.00 | 35.00 | 36.25 | 76,411 | +0.75(+2.11%) |
Dec 29, 2011 | 32.50 | 35.50 | 32.50 | 35.50 | 63,485 | +3.00(+9.23%) |
Dec 28, 2011 | 32.50 | 35.00 | 32.25 | 32.50 | 42,164 | -0.50(-1.52%) |
Dec 27, 2011 | 34.75 | 35.00 | 32.75 | 33.00 | 51,740 | -2.50(-7.04%) |
Dec 23, 2011 | 37.25 | 37.50 | 34.50 | 35.50 | 43,104 | -0.75(-2.07%) |
Dec 21, 2011 | 37.25 | 37.50 | 35.00 | 36.25 | 77,543 | -1.25(-3.33%) |
Dec 20, 2011 | 33.00 | 37.50 | 32.75 | 37.50 | 91,724 | +5.75(+18.11%) |
Dec 19, 2011 | 33.75 | 33.75 | 31.75 | 31.75 | 34,739 | -1.75(-5.22%) |
Dec 16, 2011 | 34.50 | 34.50 | 32.00 | 33.50 | 52,890 | -0.25(-0.74%) |
Dec 15, 2011 | 34.00 | 34.00 | 33.00 | 33.75 | 25,055 | -0.25(-0.74%) |
Dec 14, 2011 | 35.50 | 35.50 | 32.00 | 34.00 | 57,669 | -1.75(-4.90%) |
Dec 13, 2011 | 42.25 | 42.25 | 35.00 | 35.75 | 69,463 | -5.75(-13.86%) |
Dec 12, 2011 | 38.50 | 41.50 | 38.50 | 41.50 | 47,045 | +2.00(+5.06%) |
Dec 09, 2011 | 37.50 | 39.50 | 37.25 | 39.50 | 28,004 | +2.25(+6.04%) |
Dec 08, 2011 | 40.25 | 40.50 | 37.25 | 37.25 | 28,920 | -3.00(-7.45%) |
Dec 07, 2011 | 40.00 | 40.50 | 38.25 | 40.25 | 39,100 | +1.00(+2.55%) |
Dec 06, 2011 | 38.25 | 39.50 | 37.25 | 39.25 | 56,707 | +0.75(+1.95%) |
Dec 05, 2011 | 37.00 | 38.75 | 36.50 | 38.50 | 71,645 | +2.50(+6.94%) |
Dec 02, 2011 | 36.75 | 37.00 | 35.25 | 36.00 | 39,554 | +0.25(+0.70%) |