Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 26.10 | 26.10 | 26.10 | 26.10 | 921 | -0.90(-3.33%) |
May 30, 2012 | 27.00 | 27.00 | 27.00 | 27.00 | 311 | -1.10(-3.91%) |
May 29, 2012 | 28.35 | 28.35 | 28.10 | 28.10 | 483 | +0.80(+2.93%) |
May 25, 2012 | 27.35 | 27.35 | 27.30 | 27.30 | 465 | -0.50(-1.80%) |
May 24, 2012 | 27.84 | 27.84 | 27.80 | 27.80 | 261 | -1.14(-3.94%) |
May 23, 2012 | 28.94 | 28.94 | 28.94 | 28.94 | 807 | -1.38(-4.55%) |
May 22, 2012 | 30.32 | 30.32 | 30.32 | 30.32 | 113 | +0.47(+1.57%) |
May 21, 2012 | 29.85 | 29.85 | 29.85 | 29.85 | 120 | +0.45(+1.53%) |
May 18, 2012 | 29.40 | 29.40 | 29.40 | 29.40 | 9,244 | -0.35(-1.18%) |
May 17, 2012 | 29.75 | 29.75 | 29.75 | 29.75 | 149 | -0.40(-1.33%) |
May 16, 2012 | 30.15 | 30.15 | 30.15 | 30.15 | 1,235 | -0.05(-0.17%) |
May 15, 2012 | 30.20 | 30.20 | 30.20 | 30.20 | 136 | +0.30(+1.00%) |
May 14, 2012 | 30.20 | 30.27 | 29.90 | 29.90 | 743 | -0.75(-2.45%) |
May 11, 2012 | 30.55 | 30.65 | 30.55 | 30.65 | 416 | -3.76(-10.93%) |
May 10, 2012 | 34.45 | 34.45 | 34.41 | 34.41 | 620 | +0.16(+0.47%) |
May 09, 2012 | 34.25 | 34.25 | 34.25 | 34.25 | 141 | -0.07(-0.20%) |
May 08, 2012 | 34.45 | 34.45 | 34.32 | 34.32 | 226 | -0.48(-1.38%) |
May 07, 2012 | 34.71 | 34.80 | 34.71 | 34.80 | 1,044 | -0.50(-1.42%) |
May 03, 2012 | 35.30 | 35.30 | 35.30 | 0 | -0.27(-0.76%) | |
May 02, 2012 | 35.25 | 35.57 | 35.25 | 35.57 | 1,550 | -0.15(-0.42%) |
May 01, 2012 | 35.73 | 35.73 | 35.72 | 35.72 | 720 | +0.08(+0.22%) |
Apr 30, 2012 | 35.64 | 35.64 | 35.64 | 35.64 | 106 | +0.18(+0.51%) |
Apr 26, 2012 | 35.46 | 35.46 | 35.46 | 0 | +0.31(+0.88%) | |
Apr 25, 2012 | 35.32 | 35.32 | 35.15 | 35.15 | 1,348 | +0.19(+0.54%) |
Apr 24, 2012 | 34.88 | 34.96 | 34.88 | 34.96 | 1,974 | +0.42(+1.22%) |
Apr 23, 2012 | 34.54 | 34.54 | 34.54 | 34.54 | 737 | -0.79(-2.24%) |
Apr 20, 2012 | 35.32 | 35.33 | 35.08 | 35.33 | 876 | -0.21(-0.59%) |
Apr 19, 2012 | 35.54 | 35.54 | 35.54 | 35.54 | 181 | -0.81(-2.23%) |
Apr 17, 2012 | 36.35 | 36.35 | 36.35 | 0 | +0.58(+1.62%) | |
Apr 16, 2012 | 35.89 | 35.89 | 35.77 | 35.77 | 726 | -0.31(-0.86%) |
Apr 13, 2012 | 36.10 | 36.10 | 36.08 | 36.08 | 498 | -0.42(-1.15%) |
Apr 12, 2012 | 36.39 | 36.50 | 36.15 | 36.50 | 686 | +0.71(+1.98%) |
Apr 11, 2012 | 35.79 | 35.79 | 35.79 | 35.79 | 251 | -0.01(-0.03%) |
Apr 10, 2012 | 35.80 | 35.80 | 35.80 | 35.80 | 135 | +0.20(+0.56%) |
Apr 09, 2012 | 35.50 | 35.60 | 35.50 | 35.60 | 646 | -0.05(-0.14%) |
Apr 05, 2012 | 35.60 | 35.65 | 35.60 | 35.65 | 1,010 | -0.38(-1.05%) |
Apr 04, 2012 | 36.02 | 36.03 | 36.02 | 36.03 | 538 | -0.97(-2.62%) |
Apr 03, 2012 | 37.40 | 37.40 | 37.00 | 37.00 | 756 | -0.54(-1.44%) |
Apr 02, 2012 | 37.15 | 37.54 | 37.15 | 37.54 | 672 | +0.35(+0.94%) |
Mar 30, 2012 | 37.10 | 37.19 | 37.10 | 37.19 | 310 | +0.29(+0.79%) |
Mar 29, 2012 | 37.05 | 37.05 | 36.90 | 36.90 | 636 | -0.50(-1.34%) |
Mar 28, 2012 | 37.40 | 37.40 | 37.40 | 37.40 | 193 | -0.60(-1.58%) |
Mar 26, 2012 | 38.00 | 38.00 | 38.00 | 0 | +0.58(+1.55%) | |
Mar 23, 2012 | 37.15 | 37.43 | 37.10 | 37.42 | 2,051 | +0.22(+0.59%) |
Mar 22, 2012 | 36.65 | 37.20 | 36.65 | 37.20 | 1,447 | +0.05(+0.13%) |
Mar 21, 2012 | 37.00 | 37.35 | 37.00 | 37.15 | 1,355 | -0.50(-1.33%) |
Mar 20, 2012 | 37.65 | 37.65 | 37.65 | 37.65 | 111 | +0.33(+0.88%) |
Mar 19, 2012 | 37.40 | 37.55 | 36.97 | 37.32 | 2,419 | -0.08(-0.21%) |
Mar 16, 2012 | 37.24 | 37.40 | 37.24 | 37.40 | 791 | +0.30(+0.81%) |
Mar 15, 2012 | 37.10 | 37.10 | 37.10 | 37.10 | 200 | +0.10(+0.27%) |
Mar 14, 2012 | 37.00 | 37.00 | 37.00 | 37.00 | 178 | -0.73(-1.93%) |
Mar 13, 2012 | 37.55 | 37.84 | 37.55 | 37.73 | 779 | -0.02(-0.05%) |
Mar 12, 2012 | 37.52 | 37.75 | 37.52 | 37.75 | 7,410 | +0.02(+0.05%) |
Mar 09, 2012 | 37.63 | 37.73 | 37.63 | 37.73 | 29,750 | +1.14(+3.12%) |
Mar 07, 2012 | 36.59 | 36.59 | 36.59 | 0 | +0.34(+0.94%) | |
Mar 06, 2012 | 36.25 | 36.25 | 36.25 | 36.25 | 111 | -0.79(-2.13%) |
Mar 05, 2012 | 37.04 | 37.04 | 37.04 | 37.04 | 190 | -0.45(-1.20%) |
Mar 02, 2012 | 37.49 | 37.49 | 37.49 | 37.49 | 352 | -0.36(-0.95%) |