Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 41.59 | 41.59 | 41.59 | 41.59 | 300 | +0.83(+2.04%) |
May 30, 2012 | 40.76 | 40.76 | 40.76 | 40.76 | 300 | -1.42(-3.37%) |
May 29, 2012 | 40.02 | 42.18 | 40.02 | 42.18 | 1,578 | -0.03(-0.07%) |
May 25, 2012 | 42.21 | 42.21 | 42.21 | 42.21 | 200 | +0.26(+0.62%) |
May 24, 2012 | 41.94 | 41.95 | 41.90 | 41.95 | 2,100 | +0.85(+2.07%) |
May 23, 2012 | 41.10 | 41.10 | 41.10 | 41.10 | 100 | -1.26(-2.97%) |
May 21, 2012 | 42.36 | 42.36 | 42.36 | 42.36 | 200 | -0.13(-0.30%) |
May 18, 2012 | 42.49 | 42.49 | 42.49 | 42.49 | 100 | +0.73(+1.74%) |
May 17, 2012 | 41.27 | 42.05 | 41.16 | 41.76 | 5,068 | +0.66(+1.61%) |
May 16, 2012 | 40.95 | 41.20 | 40.89 | 41.10 | 1,200 | -0.22(-0.54%) |
May 15, 2012 | 41.32 | 41.32 | 41.32 | 41.32 | 100 | -1.15(-2.70%) |
May 10, 2012 | 42.49 | 42.47 | 42.47 | 42.47 | 1,300 | +0.10(+0.24%) |
May 09, 2012 | 42.78 | 42.78 | 42.37 | 42.37 | 200 | -0.69(-1.60%) |
May 08, 2012 | 43.05 | 43.06 | 43.05 | 43.06 | 200 | -0.71(-1.62%) |
May 07, 2012 | 43.83 | 43.83 | 43.77 | 43.77 | 200 | +0.18(+0.41%) |
May 04, 2012 | 43.59 | 43.59 | 43.59 | 43.59 | 100 | -0.76(-1.71%) |
Apr 30, 2012 | 44.15 | 44.35 | 44.35 | 44.35 | 800 | +0.15(+0.34%) |
Apr 26, 2012 | 44.20 | 44.20 | 44.20 | 44.20 | 100 | +0.43(+0.98%) |
Apr 25, 2012 | 43.72 | 43.80 | 43.70 | 43.77 | 3,172 | -0.07(-0.16%) |
Apr 24, 2012 | 43.74 | 43.84 | 43.74 | 43.84 | 429 | +0.48(+1.11%) |
Apr 23, 2012 | 43.85 | 43.85 | 43.33 | 43.36 | 1,100 | -0.49(-1.12%) |
Apr 19, 2012 | 43.85 | 43.85 | 43.85 | 43.85 | 100 | +0.15(+0.34%) |
Apr 18, 2012 | 43.70 | 43.70 | 43.70 | 43.70 | 200 | -0.58(-1.31%) |
Apr 13, 2012 | 44.58 | 44.28 | 44.28 | 44.28 | 300 | -0.30(-0.67%) |
Apr 12, 2012 | 44.17 | 44.58 | 44.17 | 44.58 | 310 | +0.41(+0.94%) |
Apr 11, 2012 | 44.26 | 44.26 | 44.17 | 44.17 | 200 | -0.32(-0.73%) |
Apr 10, 2012 | 44.00 | 44.49 | 44.00 | 44.49 | 3,600 | +0.73(+1.67%) |
Apr 09, 2012 | 43.76 | 43.76 | 43.76 | 43.76 | 100 | +0.26(+0.60%) |
Apr 05, 2012 | 42.71 | 43.50 | 42.71 | 43.50 | 1,000 | +0.46(+1.07%) |
Apr 04, 2012 | 43.14 | 43.14 | 43.04 | 43.04 | 600 | -1.54(-3.45%) |
Apr 03, 2012 | 44.58 | 44.58 | 44.58 | 44.58 | 150 | +0.41(+0.93%) |
Mar 29, 2012 | 44.54 | 44.17 | 44.17 | 44.17 | 500 | -0.29(-0.65%) |
Mar 28, 2012 | 44.23 | 44.76 | 44.23 | 44.46 | 1,400 | -0.58(-1.29%) |
Mar 27, 2012 | 45.04 | 45.04 | 45.04 | 45.04 | 700 | +0.04(+0.09%) |
Mar 26, 2012 | 44.89 | 45.00 | 44.89 | 45.00 | 750 | +0.50(+1.12%) |
Mar 23, 2012 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | +0.78(+1.78%) |
Mar 22, 2012 | 43.72 | 43.72 | 43.72 | 43.72 | 100 | -0.42(-0.95%) |
Mar 21, 2012 | 44.10 | 44.14 | 44.07 | 44.14 | 1,500 | -0.06(-0.14%) |
Mar 20, 2012 | 44.68 | 44.69 | 44.20 | 44.20 | 800 | -0.48(-1.07%) |
Mar 19, 2012 | 44.47 | 44.68 | 44.43 | 44.68 | 3,000 | +0.48(+1.09%) |
Mar 16, 2012 | 44.34 | 44.34 | 44.13 | 44.20 | 2,000 | -0.14(-0.32%) |
Mar 15, 2012 | 44.10 | 44.34 | 44.10 | 44.34 | 650 | +0.48(+1.09%) |
Mar 14, 2012 | 43.98 | 43.98 | 43.63 | 43.86 | 1,550 | -1.15(-2.55%) |
Mar 13, 2012 | 45.23 | 45.32 | 44.97 | 45.01 | 1,020 | -0.47(-1.03%) |
Mar 12, 2012 | 45.38 | 45.48 | 45.38 | 45.48 | 1,000 | -0.15(-0.33%) |
Mar 09, 2012 | 45.80 | 45.80 | 45.62 | 45.63 | 1,240 | +0.25(+0.55%) |
Mar 08, 2012 | 45.24 | 45.38 | 45.24 | 45.38 | 200 | +0.21(+0.46%) |
Mar 07, 2012 | 45.17 | 45.17 | 45.17 | 45.17 | 100 | +0.49(+1.10%) |
Mar 06, 2012 | 44.60 | 44.83 | 44.44 | 44.68 | 1,100 | -0.87(-1.91%) |
Mar 05, 2012 | 45.59 | 45.63 | 45.55 | 45.55 | 27,888 | +0.15(+0.33%) |
Mar 02, 2012 | 45.73 | 45.73 | 45.40 | 45.40 | 465 | -0.42(-0.92%) |