Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 38.88 | 39.65 | 38.87 | 39.65 | 6,976 | +0.72(+1.85%) |
May 30, 2012 | 38.85 | 38.95 | 38.85 | 38.93 | 400 | -0.66(-1.67%) |
May 29, 2012 | 39.85 | 39.87 | 39.53 | 39.59 | 500 | +0.27(+0.69%) |
May 25, 2012 | 39.71 | 39.71 | 39.04 | 39.32 | 800 | -0.30(-0.76%) |
May 24, 2012 | 38.57 | 39.71 | 38.57 | 39.62 | 900 | +1.89(+5.01%) |
May 23, 2012 | 37.94 | 38.18 | 37.73 | 37.73 | 600 | -0.80(-2.08%) |
May 22, 2012 | 39.16 | 39.29 | 38.53 | 38.53 | 300 | -2.46(-6.00%) |
May 16, 2012 | 40.99 | 40.99 | 40.99 | 0 | -0.12(-0.29%) | |
May 15, 2012 | 41.21 | 41.21 | 40.98 | 41.11 | 460 | -1.54(-3.61%) |
May 11, 2012 | 42.65 | 42.65 | 42.65 | 0 | +0.13(+0.30%) | |
May 10, 2012 | 42.55 | 42.55 | 42.52 | 42.52 | 400 | +0.38(+0.91%) |
May 09, 2012 | 42.18 | 42.18 | 42.14 | 42.14 | 300 | -0.60(-1.40%) |
May 04, 2012 | 42.74 | 42.74 | 42.74 | 42.74 | 28,250 | -1.84(-4.13%) |
May 03, 2012 | 45.10 | 45.29 | 44.58 | 44.58 | 1,623 | +1.49(+3.46%) |
Apr 30, 2012 | 43.09 | 43.09 | 43.09 | 0 | +0.54(+1.27%) | |
Apr 25, 2012 | 42.55 | 42.55 | 42.55 | 0 | +2.20(+5.45%) | |
Apr 24, 2012 | 40.36 | 40.36 | 40.35 | 40.35 | 550 | +0.11(+0.28%) |
Apr 18, 2012 | 40.24 | 40.24 | 40.24 | 0 | +5.59(+16.12%) | |
Apr 17, 2012 | 34.88 | 34.88 | 34.65 | 34.65 | 200 | +0.83(+2.45%) |
Apr 16, 2012 | 33.90 | 33.90 | 33.79 | 33.82 | 400 | +0.42(+1.26%) |
Apr 13, 2012 | 33.60 | 33.63 | 33.40 | 33.40 | 500 | -0.31(-0.92%) |
Apr 12, 2012 | 33.69 | 33.73 | 33.69 | 33.71 | 599 | +0.03(+0.09%) |
Apr 11, 2012 | 33.93 | 33.93 | 33.68 | 33.68 | 700 | -0.37(-1.09%) |
Apr 10, 2012 | 33.46 | 34.05 | 33.46 | 34.05 | 510 | +0.23(+0.68%) |
Apr 09, 2012 | 33.83 | 33.83 | 33.73 | 33.82 | 800 | -0.26(-0.76%) |
Apr 05, 2012 | 34.08 | 34.08 | 34.08 | 34.08 | 100 | +0.62(+1.85%) |
Apr 03, 2012 | 33.46 | 33.46 | 33.46 | 0 | +0.79(+2.42%) | |
Apr 02, 2012 | 32.67 | 32.67 | 32.67 | 32.67 | 229 | -0.27(-0.82%) |
Mar 30, 2012 | 32.80 | 32.94 | 32.80 | 32.94 | 200 | -0.05(-0.15%) |
Mar 29, 2012 | 32.99 | 32.99 | 32.99 | 32.99 | 200 | +0.14(+0.43%) |
Mar 23, 2012 | 32.85 | 32.85 | 32.85 | 0 | -0.04(-0.12%) | |
Mar 22, 2012 | 32.54 | 32.89 | 32.54 | 32.89 | 909 | +0.34(+1.04%) |
Mar 20, 2012 | 32.55 | 32.55 | 32.55 | 329 | -0.41(-1.24%) | |
Mar 19, 2012 | 32.88 | 32.96 | 32.88 | 32.96 | 365 | +0.75(+2.33%) |
Mar 16, 2012 | 32.13 | 32.36 | 32.13 | 32.21 | 400 | +0.10(+0.31%) |
Mar 15, 2012 | 32.11 | 32.11 | 32.11 | 32.11 | 230 | -0.21(-0.65%) |
Mar 14, 2012 | 32.35 | 32.35 | 32.32 | 32.32 | 730 | +0.08(+0.25%) |
Mar 13, 2012 | 31.33 | 32.32 | 31.33 | 32.24 | 400 | +0.50(+1.58%) |
Mar 12, 2012 | 31.40 | 31.74 | 31.40 | 31.74 | 400 | +0.38(+1.21%) |
Mar 09, 2012 | 31.36 | 31.36 | 31.36 | 31.36 | 100 | +0.18(+0.58%) |
Mar 08, 2012 | 31.18 | 31.18 | 31.18 | 31.18 | 100 | +0.44(+1.43%) |
Mar 07, 2012 | 30.74 | 30.74 | 30.74 | 30.74 | 100 | -0.27(-0.87%) |
Mar 06, 2012 | 30.49 | 31.01 | 30.49 | 31.01 | 200 | +0.47(+1.54%) |
Mar 05, 2012 | 30.94 | 30.94 | 30.54 | 30.54 | 1,057 | -0.39(-1.26%) |