Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2012 | 49.29 | 49.58 | 49.29 | 49.58 | 7,805 | +0.75(+1.54%) |
Feb 29, 2012 | 52.50 | 52.50 | 48.71 | 48.83 | 21,910 | -3.34(-6.40%) |
Feb 28, 2012 | 51.50 | 52.56 | 51.50 | 52.17 | 2,510 | +1.90(+3.78%) |
Feb 27, 2012 | 49.18 | 50.28 | 49.18 | 50.27 | 382 | +0.46(+0.92%) |
Feb 24, 2012 | 50.05 | 50.24 | 49.81 | 49.81 | 700 | +0.15(+0.30%) |
Feb 23, 2012 | 49.66 | 49.66 | 49.66 | 49.66 | 174 | +1.54(+3.20%) |
Feb 22, 2012 | 48.12 | 48.12 | 48.12 | 48.12 | 243 | -0.63(-1.29%) |
Feb 21, 2012 | 47.54 | 48.75 | 47.54 | 48.75 | 530 | +1.71(+3.64%) |
Feb 17, 2012 | 45.80 | 47.24 | 45.80 | 47.04 | 1,500 | +1.95(+4.32%) |
Feb 16, 2012 | 46.61 | 46.61 | 45.01 | 45.09 | 3,500 | -2.02(-4.29%) |
Feb 15, 2012 | 47.63 | 47.63 | 47.11 | 47.11 | 1,932 | -0.70(-1.46%) |
Feb 14, 2012 | 47.58 | 47.81 | 47.58 | 47.81 | 279 | +0.23(+0.47%) |
Feb 13, 2012 | 47.50 | 47.84 | 47.23 | 47.59 | 1,655 | +1.41(+3.06%) |
Feb 08, 2012 | 46.17 | 46.17 | 46.17 | 46.17 | 300 | +0.15(+0.33%) |
Feb 07, 2012 | 47.22 | 48.70 | 46.02 | 46.02 | 5,344 | -1.50(-3.16%) |
Feb 06, 2012 | 47.15 | 47.52 | 47.15 | 47.52 | 4,300 | -0.09(-0.19%) |
Feb 03, 2012 | 47.54 | 47.61 | 47.28 | 47.61 | 4,400 | -1.87(-3.78%) |
Feb 02, 2012 | 47.75 | 49.48 | 47.68 | 49.48 | 5,100 | +3.85(+8.44%) |