Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.04(+0.10%) |
May 29, 2012 | 39.74 | 38.96 | 38.96 | 38.96 | 1,100 | +0.51(+1.32%) |
May 24, 2012 | 38.13 | 38.45 | 38.45 | 38.45 | 1,400 | -0.26(-0.66%) |
May 23, 2012 | 38.59 | 38.71 | 38.13 | 38.71 | 1,200 | -0.67(-1.70%) |
May 22, 2012 | 39.46 | 39.46 | 39.38 | 39.38 | 200 | -0.56(-1.40%) |
May 21, 2012 | 39.83 | 39.94 | 39.70 | 39.94 | 300 | -0.34(-0.84%) |
May 18, 2012 | 40.52 | 40.52 | 40.27 | 40.28 | 300 | -0.72(-1.76%) |
May 17, 2012 | 41.04 | 41.04 | 41.00 | 41.00 | 272 | +2.08(+5.34%) |
May 15, 2012 | 39.24 | 38.92 | 38.92 | 38.92 | 200 | -0.80(-2.01%) |
May 14, 2012 | 39.72 | 39.72 | 39.72 | 39.72 | 100 | +0.87(+2.24%) |
May 11, 2012 | 40.00 | 40.00 | 38.85 | 38.85 | 200 | -2.15(-5.24%) |
May 10, 2012 | 41.07 | 41.07 | 41.00 | 41.00 | 500 | +0.49(+1.21%) |
May 09, 2012 | 40.51 | 40.51 | 40.51 | 40.51 | 103 | -1.87(-4.41%) |
May 07, 2012 | 42.38 | 42.38 | 42.38 | 42.38 | 0 | -0.26(-0.61%) |
May 04, 2012 | 42.62 | 42.64 | 42.62 | 42.64 | 700 | +0.51(+1.21%) |
May 03, 2012 | 42.20 | 42.87 | 42.13 | 42.13 | 353 | -0.74(-1.73%) |
May 02, 2012 | 42.90 | 42.90 | 42.87 | 42.87 | 900 | -0.91(-2.08%) |
Apr 30, 2012 | 43.78 | 43.78 | 43.78 | 43.78 | 200 | -0.36(-0.82%) |
Apr 27, 2012 | 44.14 | 44.14 | 44.14 | 44.14 | 100 | +0.48(+1.10%) |
Apr 26, 2012 | 43.68 | 43.68 | 43.66 | 43.66 | 200 | +0.55(+1.28%) |
Apr 25, 2012 | 43.02 | 43.11 | 42.56 | 43.11 | 4,300 | +0.25(+0.58%) |
Apr 23, 2012 | 42.97 | 42.86 | 42.86 | 42.86 | 800 | -1.91(-4.27%) |
Apr 19, 2012 | 44.96 | 44.77 | 44.77 | 44.77 | 1,100 | +0.29(+0.65%) |
Apr 18, 2012 | 44.51 | 44.52 | 44.41 | 44.48 | 5,700 | -0.13(-0.29%) |
Apr 17, 2012 | 44.71 | 44.71 | 44.51 | 44.61 | 5,600 | +0.11(+0.25%) |
Apr 16, 2012 | 44.50 | 44.50 | 44.50 | 44.50 | 100 | -0.62(-1.37%) |
Apr 13, 2012 | 45.12 | 45.17 | 45.05 | 45.12 | 6,500 | -1.63(-3.49%) |
Apr 12, 2012 | 44.72 | 46.75 | 44.72 | 46.75 | 6,600 | +2.24(+5.03%) |
Apr 11, 2012 | 44.59 | 44.59 | 44.51 | 44.51 | 5,900 | -0.13(-0.29%) |
Apr 10, 2012 | 42.65 | 44.64 | 42.65 | 44.64 | 596 | -0.17(-0.38%) |
Apr 09, 2012 | 47.00 | 47.00 | 44.79 | 44.81 | 700 | +0.15(+0.34%) |
Apr 05, 2012 | 44.50 | 44.66 | 44.50 | 44.66 | 800 | -1.70(-3.67%) |
Apr 03, 2012 | 46.50 | 46.36 | 46.36 | 46.36 | 5,500 | +0.31(+0.67%) |
Apr 02, 2012 | 46.05 | 46.05 | 46.05 | 46.05 | 100 | +0.70(+1.54%) |
Mar 30, 2012 | 45.98 | 45.98 | 45.35 | 45.35 | 22,200 | -0.14(-0.30%) |
Mar 29, 2012 | 45.10 | 45.49 | 42.99 | 45.49 | 3,560 | -1.23(-2.63%) |
Mar 28, 2012 | 45.63 | 46.72 | 45.63 | 46.72 | 2,660 | +0.27(+0.58%) |
Mar 27, 2012 | 46.47 | 46.56 | 46.45 | 46.45 | 5,800 | -0.51(-1.09%) |
Mar 26, 2012 | 46.00 | 46.96 | 44.00 | 46.96 | 1,654 | +3.46(+7.95%) |
Mar 23, 2012 | 44.76 | 44.76 | 43.50 | 43.50 | 6,000 | -0.76(-1.71%) |
Mar 22, 2012 | 44.21 | 44.57 | 44.15 | 44.26 | 1,186 | -1.66(-3.62%) |
Mar 21, 2012 | 45.92 | 45.92 | 45.92 | 45.92 | 100 | -1.00(-2.13%) |
Mar 19, 2012 | 46.68 | 46.92 | 46.92 | 46.92 | 800 | +0.90(+1.96%) |
Mar 15, 2012 | 43.27 | 46.02 | 46.02 | 46.02 | 1,000 | +0.41(+0.90%) |
Mar 14, 2012 | 46.75 | 46.75 | 45.61 | 45.61 | 300 | -1.82(-3.84%) |
Mar 13, 2012 | 47.21 | 47.43 | 47.21 | 47.43 | 200 | +0.23(+0.49%) |
Mar 12, 2012 | 47.20 | 47.20 | 47.20 | 47.20 | 200 | -1.30(-2.68%) |
Mar 09, 2012 | 48.50 | 48.50 | 48.50 | 48.50 | 500 | +0.35(+0.73%) |
Mar 08, 2012 | 47.90 | 48.15 | 47.90 | 48.15 | 2,700 | +2.01(+4.36%) |
Mar 06, 2012 | 45.18 | 46.14 | 46.14 | 46.14 | 4,500 | -1.93(-4.01%) |
Mar 05, 2012 | 48.57 | 48.57 | 48.07 | 48.07 | 5,500 | -0.74(-1.52%) |
Mar 02, 2012 | 49.01 | 49.31 | 48.81 | 48.81 | 1,100 | -0.77(-1.55%) |