Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 47.61 | 48.85 | 46.99 | 48.85 | 1,080 | +2.23(+4.79%) |
Mar 29, 2012 | 44.88 | 47.92 | 44.88 | 46.62 | 10,339 | +0.62(+1.35%) |
Mar 28, 2012 | 46.00 | 46.62 | 45.25 | 46.00 | 1,569 | +0.25(+0.54%) |
Mar 27, 2012 | 46.00 | 46.99 | 45.62 | 45.75 | 1,455 | +0.00(+0.00%) |
Mar 26, 2012 | 44.38 | 45.87 | 43.64 | 45.75 | 1,174 | +1.61(+3.65%) |
Mar 23, 2012 | 43.89 | 44.14 | 43.39 | 44.14 | 966 | +0.00(+0.00%) |
Mar 22, 2012 | 43.76 | 44.40 | 43.52 | 44.14 | 1,813 | -1.36(-3.00%) |
Mar 21, 2012 | 44.38 | 45.50 | 43.27 | 45.50 | 2,513 | +0.25(+0.55%) |
Mar 20, 2012 | 45.25 | 45.87 | 45.25 | 45.25 | 2,167 | -0.62(-1.35%) |
Mar 19, 2012 | 48.23 | 48.23 | 45.75 | 45.87 | 3,549 | -1.86(-3.90%) |
Mar 16, 2012 | 45.75 | 47.73 | 45.13 | 47.73 | 2,804 | +2.85(+6.35%) |
Mar 15, 2012 | 46.49 | 46.49 | 43.52 | 44.88 | 4,832 | -1.36(-2.95%) |
Mar 14, 2012 | 48.48 | 48.57 | 45.87 | 46.24 | 2,921 | -2.23(-4.60%) |
Mar 13, 2012 | 49.22 | 50.09 | 47.11 | 48.48 | 4,112 | -0.99(-2.01%) |
Mar 12, 2012 | 47.61 | 49.96 | 47.61 | 49.47 | 1,942 | +0.62(+1.27%) |
Mar 09, 2012 | 50.21 | 50.21 | 47.48 | 48.85 | 1,542 | -0.62(-1.25%) |
Mar 08, 2012 | 48.85 | 49.47 | 48.61 | 49.47 | 1,663 | -0.12(-0.25%) |
Mar 07, 2012 | 48.10 | 50.83 | 44.63 | 49.59 | 12,139 | +0.83(+1.70%) |
Mar 06, 2012 | 51.82 | 51.82 | 48.10 | 48.76 | 2,999 | -3.06(-5.90%) |
Mar 05, 2012 | 52.07 | 52.69 | 50.46 | 51.82 | 2,593 | -0.37(-0.71%) |
Mar 02, 2012 | 52.69 | 53.31 | 52.07 | 52.19 | 2,479 | -1.12(-2.09%) |
Mar 01, 2012 | 52.94 | 53.31 | 52.19 | 53.31 | 1,985 | +0.37(+0.70%) |
Feb 29, 2012 | 52.07 | 53.31 | 52.07 | 52.94 | 1,582 | +0.37(+0.71%) |
Feb 28, 2012 | 52.94 | 53.06 | 52.07 | 52.57 | 1,952 | -0.68(-1.28%) |
Feb 27, 2012 | 51.82 | 53.25 | 50.21 | 53.25 | 627 | +0.31(+0.59%) |
Feb 24, 2012 | 53.19 | 53.19 | 51.20 | 52.94 | 4,223 | +0.12(+0.23%) |
Feb 23, 2012 | 50.21 | 53.11 | 50.10 | 52.81 | 2,176 | +1.86(+3.65%) |
Feb 22, 2012 | 51.08 | 52.07 | 48.97 | 50.96 | 3,548 | +0.50(+0.98%) |
Feb 21, 2012 | 50.21 | 51.23 | 50.20 | 50.46 | 785 | -1.24(-2.40%) |
Feb 17, 2012 | 49.72 | 51.70 | 49.72 | 51.70 | 1,781 | +1.61(+3.22%) |
Feb 16, 2012 | 50.58 | 50.71 | 49.84 | 50.09 | 1,181 | -0.50(-0.98%) |
Feb 15, 2012 | 52.94 | 52.94 | 50.21 | 50.58 | 2,888 | -1.86(-3.55%) |
Feb 14, 2012 | 51.08 | 53.06 | 51.08 | 52.44 | 1,459 | +1.74(+3.42%) |
Feb 13, 2012 | 53.31 | 53.31 | 50.46 | 50.71 | 1,729 | -1.43(-2.73%) |
Feb 10, 2012 | 52.94 | 53.06 | 50.21 | 52.13 | 2,284 | -1.80(-3.33%) |
Feb 09, 2012 | 55.79 | 56.41 | 52.19 | 53.93 | 4,976 | -2.98(-5.23%) |
Feb 08, 2012 | 56.29 | 57.77 | 56.16 | 56.91 | 2,327 | +1.05(+1.89%) |
Feb 07, 2012 | 51.70 | 60.50 | 51.20 | 55.85 | 5,932 | +4.65(+9.08%) |
Feb 06, 2012 | 48.10 | 53.31 | 48.10 | 51.20 | 4,595 | +3.10(+6.44%) |
Feb 03, 2012 | 48.72 | 48.72 | 47.48 | 48.10 | 4,421 | -0.62(-1.27%) |
Feb 02, 2012 | 46.00 | 51.45 | 44.01 | 48.72 | 9,077 | +3.22(+7.08%) |
Feb 01, 2012 | 46.49 | 46.99 | 45.50 | 45.50 | 4,057 | +0.25(+0.55%) |
Jan 31, 2012 | 44.38 | 46.37 | 43.89 | 45.25 | 7,256 | +0.98(+2.21%) |
Jan 30, 2012 | 44.26 | 44.51 | 43.89 | 44.27 | 1,256 | -0.36(-0.81%) |
Jan 27, 2012 | 43.89 | 44.63 | 43.52 | 44.63 | 2,918 | +1.12(+2.56%) |
Jan 26, 2012 | 43.64 | 44.26 | 41.90 | 43.52 | 3,312 | +0.12(+0.29%) |
Jan 25, 2012 | 43.39 | 43.76 | 43.39 | 43.39 | 1,153 | +0.12(+0.29%) |
Jan 24, 2012 | 42.40 | 43.52 | 42.15 | 43.27 | 1,299 | -0.74(-1.69%) |
Jan 23, 2012 | 43.76 | 44.01 | 42.52 | 44.01 | 1,994 | +0.87(+2.01%) |
Jan 20, 2012 | 40.91 | 43.39 | 40.79 | 43.14 | 2,747 | +1.98(+4.82%) |
Jan 19, 2012 | 41.78 | 42.23 | 40.54 | 41.16 | 2,818 | -0.99(-2.35%) |
Jan 18, 2012 | 42.03 | 42.98 | 41.79 | 42.15 | 1,823 | -0.50(-1.16%) |
Jan 17, 2012 | 42.90 | 43.39 | 42.52 | 42.65 | 1,256 | +0.87(+2.08%) |
Jan 13, 2012 | 42.15 | 42.15 | 40.05 | 41.78 | 1,041 | -0.87(-2.04%) |
Jan 12, 2012 | 43.39 | 43.54 | 42.40 | 42.65 | 1,316 | -0.74(-1.71%) |
Jan 11, 2012 | 35.46 | 43.39 | 35.46 | 43.39 | 2,654 | +0.99(+2.34%) |
Jan 10, 2012 | 42.28 | 43.39 | 40.42 | 42.40 | 4,444 | +0.25(+0.59%) |
Jan 09, 2012 | 43.14 | 43.89 | 41.28 | 42.15 | 4,105 | -2.85(-6.34%) |
Jan 06, 2012 | 47.11 | 47.11 | 45.00 | 45.00 | 1,669 | -2.17(-4.60%) |
Jan 05, 2012 | 47.24 | 49.59 | 42.90 | 47.17 | 4,225 | +0.06(+0.13%) |