Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 49.80 | 49.80 | 46.35 | 46.35 | 4,508 | -2.10(-4.33%) |
Apr 27, 2012 | 47.40 | 49.20 | 45.75 | 48.45 | 5,210 | +0.75(+1.57%) |
Apr 26, 2012 | 49.05 | 49.50 | 46.80 | 47.70 | 3,901 | -1.20(-2.45%) |
Apr 25, 2012 | 51.90 | 52.50 | 47.40 | 48.90 | 16,623 | -2.70(-5.23%) |
Apr 24, 2012 | 45.15 | 54.45 | 45.15 | 51.60 | 61,488 | +11.25(+27.88%) |
Apr 23, 2012 | 41.40 | 42.00 | 40.35 | 40.35 | 3,684 | -1.20(-2.89%) |
Apr 20, 2012 | 42.30 | 43.20 | 41.25 | 41.55 | 4,011 | -0.15(-0.36%) |
Apr 19, 2012 | 43.65 | 44.40 | 41.70 | 41.70 | 3,038 | -2.25(-5.12%) |
Apr 18, 2012 | 44.55 | 44.55 | 41.55 | 43.95 | 5,554 | -0.75(-1.68%) |
Apr 17, 2012 | 45.90 | 45.90 | 42.75 | 44.70 | 11,911 | -1.20(-2.61%) |
Apr 16, 2012 | 48.75 | 49.05 | 43.80 | 45.90 | 12,849 | -2.55(-5.26%) |
Apr 13, 2012 | 48.90 | 49.05 | 48.15 | 48.45 | 3,007 | -0.90(-1.82%) |
Apr 12, 2012 | 47.85 | 50.25 | 47.85 | 49.35 | 3,917 | +1.35(+2.81%) |
Apr 11, 2012 | 48.90 | 49.05 | 47.55 | 48.00 | 4,684 | -0.45(-0.93%) |
Apr 10, 2012 | 49.80 | 51.00 | 48.30 | 48.45 | 13,431 | -1.80(-3.58%) |
Apr 09, 2012 | 49.80 | 50.55 | 49.50 | 50.25 | 3,311 | -0.45(-0.89%) |
Apr 05, 2012 | 50.40 | 51.30 | 50.25 | 50.70 | 4,829 | +0.45(+0.90%) |
Apr 04, 2012 | 50.25 | 51.90 | 49.80 | 50.25 | 14,965 | -0.45(-0.89%) |
Apr 03, 2012 | 51.75 | 52.95 | 50.10 | 50.70 | 6,907 | -0.60(-1.17%) |
Apr 02, 2012 | 50.85 | 52.35 | 50.25 | 51.30 | 5,817 | +0.30(+0.59%) |
Mar 30, 2012 | 51.75 | 53.70 | 50.19 | 51.00 | 11,788 | -0.45(-0.87%) |
Mar 29, 2012 | 51.30 | 52.05 | 49.80 | 51.45 | 8,629 | -0.90(-1.72%) |
Mar 28, 2012 | 59.85 | 59.85 | 47.40 | 52.35 | 49,317 | -6.00(-10.28%) |
Mar 27, 2012 | 55.05 | 61.22 | 54.75 | 58.35 | 29,363 | +3.90(+7.16%) |
Mar 26, 2012 | 55.50 | 57.00 | 52.50 | 54.45 | 23,845 | -0.45(-0.82%) |
Mar 23, 2012 | 51.90 | 55.80 | 51.00 | 54.90 | 18,382 | +2.55(+4.87%) |
Mar 22, 2012 | 49.50 | 55.05 | 49.37 | 52.35 | 20,123 | +3.30(+6.73%) |
Mar 21, 2012 | 53.25 | 53.25 | 48.90 | 49.05 | 17,792 | -3.90(-7.37%) |
Mar 20, 2012 | 56.25 | 56.40 | 52.80 | 52.95 | 4,253 | -3.75(-6.61%) |
Mar 19, 2012 | 56.85 | 57.00 | 54.80 | 56.70 | 9,084 | +0.15(+0.27%) |
Mar 16, 2012 | 54.00 | 58.60 | 54.00 | 56.55 | 10,302 | +2.55(+4.72%) |
Mar 15, 2012 | 57.90 | 57.90 | 52.65 | 54.00 | 11,521 | -3.15(-5.51%) |
Mar 14, 2012 | 61.95 | 61.95 | 55.95 | 57.15 | 17,998 | -5.25(-8.41%) |
Mar 13, 2012 | 64.20 | 65.70 | 60.30 | 62.40 | 19,621 | -0.45(-0.72%) |
Mar 12, 2012 | 60.00 | 66.45 | 60.00 | 62.85 | 29,563 | +2.70(+4.49%) |
Mar 09, 2012 | 62.70 | 63.75 | 59.25 | 60.15 | 16,519 | -1.95(-3.14%) |
Mar 08, 2012 | 61.50 | 63.15 | 59.70 | 62.10 | 9,380 | +1.35(+2.22%) |
Mar 07, 2012 | 64.65 | 67.50 | 59.85 | 60.75 | 32,493 | -3.30(-5.15%) |
Mar 06, 2012 | 65.55 | 73.50 | 62.10 | 64.05 | 55,274 | -1.50(-2.29%) |
Mar 05, 2012 | 57.00 | 70.35 | 55.80 | 65.55 | 83,695 | +8.85(+15.61%) |
Mar 02, 2012 | 56.55 | 58.35 | 55.05 | 56.70 | 19,472 | -0.30(-0.53%) |
Mar 01, 2012 | 56.10 | 59.10 | 54.45 | 57.00 | 21,729 | +0.60(+1.06%) |
Feb 29, 2012 | 58.95 | 60.45 | 46.50 | 56.40 | 131,994 | -2.70(-4.57%) |
Feb 28, 2012 | 60.60 | 63.75 | 54.90 | 59.10 | 371,385 | +24.45(+70.56%) |
Feb 27, 2012 | 25.80 | 36.75 | 25.35 | 34.65 | 89,613 | +9.00(+35.09%) |
Feb 24, 2012 | 24.90 | 26.70 | 24.90 | 25.65 | 4,466 | +0.90(+3.64%) |
Feb 23, 2012 | 24.45 | 25.05 | 24.00 | 24.75 | 3,243 | +0.45(+1.85%) |
Feb 22, 2012 | 24.60 | 25.50 | 24.30 | 24.30 | 858 | -0.60(-2.41%) |
Feb 21, 2012 | 26.25 | 26.25 | 24.45 | 24.90 | 2,447 | -0.90(-3.49%) |
Feb 17, 2012 | 25.50 | 25.95 | 24.61 | 25.80 | 2,668 | +0.30(+1.18%) |
Feb 16, 2012 | 23.25 | 25.50 | 23.25 | 25.50 | 5,271 | +1.80(+7.59%) |
Feb 15, 2012 | 24.75 | 24.77 | 23.25 | 23.70 | 3,034 | -0.90(-3.66%) |
Feb 14, 2012 | 25.20 | 25.20 | 23.85 | 24.60 | 3,979 | -0.15(-0.61%) |
Feb 13, 2012 | 25.20 | 25.65 | 24.30 | 24.75 | 1,533 | +0.00(+0.00%) |
Feb 10, 2012 | 26.10 | 26.25 | 24.30 | 24.75 | 5,068 | -0.90(-3.51%) |
Feb 09, 2012 | 24.90 | 25.95 | 24.00 | 25.65 | 3,657 | +0.90(+3.64%) |
Feb 08, 2012 | 24.75 | 25.65 | 23.85 | 24.75 | 10,998 | +0.15(+0.61%) |
Feb 07, 2012 | 25.80 | 25.82 | 23.85 | 24.60 | 14,943 | -1.80(-6.82%) |
Feb 06, 2012 | 25.95 | 26.84 | 25.65 | 26.40 | 7,360 | +0.00(+0.00%) |
Feb 03, 2012 | 26.55 | 27.00 | 25.84 | 26.40 | 21,276 | +0.90(+3.53%) |
Feb 02, 2012 | 23.25 | 25.95 | 21.90 | 25.50 | 26,188 | +1.95(+8.28%) |