Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 18.82 | 18.82 | 18.82 | 0 | -2.30(-10.89%) | |
Dec 15, 2011 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | -3.88(-15.52%) |
Dec 05, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.25(+1.01%) |
Nov 30, 2011 | 24.75 | 24.75 | 24.75 | 0 | -0.27(-1.08%) | |
Nov 15, 2011 | 25.02 | 25.02 | 25.02 | 0 | -2.98(-10.64%) | |
Nov 07, 2011 | 28.00 | 28.00 | 28.00 | 0 | -0.25(-0.88%) | |
Nov 01, 2011 | 28.25 | 28.25 | 28.25 | 0 | +1.25(+4.63%) | |
Oct 25, 2011 | 27.00 | 27.00 | 27.00 | 0 | -1.60(-5.59%) | |
Oct 17, 2011 | 28.60 | 28.60 | 28.60 | 0 | -1.65(-5.45%) | |
Oct 12, 2011 | 30.25 | 30.25 | 30.25 | 30.25 | 0 | +3.35(+12.45%) |
Sep 30, 2011 | 26.90 | 26.90 | 26.90 | 0 | -2.90(-9.73%) | |
Sep 22, 2011 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | -2.57(-7.93%) |
Sep 20, 2011 | 32.37 | 32.37 | 32.37 | 0 | -1.13(-3.38%) | |
Sep 13, 2011 | 33.50 | 33.50 | 33.50 | 0 | -0.50(-1.47%) | |
Sep 12, 2011 | 34.00 | 34.00 | 34.00 | 34.00 | 725 | +0.70(+2.10%) |
Aug 26, 2011 | 33.30 | 33.30 | 33.30 | 0 | -0.20(-0.60%) | |
Aug 25, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 1,650 | -1.00(-2.90%) |
Aug 19, 2011 | 34.50 | 34.50 | 34.50 | 0 | -1.00(-2.82%) | |
Aug 18, 2011 | 35.50 | 35.50 | 35.50 | 35.50 | 190 | -1.15(-3.14%) |
Aug 05, 2011 | 36.65 | 36.65 | 36.65 | 0 | -5.10(-12.22%) | |
Jul 07, 2011 | 41.75 | 41.75 | 41.75 | 9,700 | +0.75(+1.83%) | |
Jul 06, 2011 | 41.00 | 41.00 | 41.00 | 41.00 | 209 | -0.10(-0.24%) |
Jul 01, 2011 | 41.10 | 41.10 | 41.10 | 0 | +0.28(+0.69%) | |
Jun 30, 2011 | 40.82 | 40.82 | 40.82 | 40.82 | 13,620 | +1.32(+3.34%) |
Jun 27, 2011 | 39.50 | 39.50 | 39.50 | 0 | +1.25(+3.27%) | |
Jun 23, 2011 | 38.25 | 38.25 | 38.25 | 0 | +1.75(+4.79%) | |
Jun 22, 2011 | 36.50 | 36.50 | 36.50 | 36.50 | 200 | -0.30(-0.82%) |
Jun 20, 2011 | 36.80 | 36.80 | 36.80 | 0 | -0.93(-2.46%) | |
Jun 16, 2011 | 37.73 | 37.73 | 37.73 | 0 | -0.02(-0.05%) | |
Jun 15, 2011 | 37.75 | 37.75 | 37.75 | 37.75 | 600 | -0.75(-1.95%) |
Jun 10, 2011 | 38.50 | 38.50 | 38.50 | 0 | -0.20(-0.52%) | |
Jun 09, 2011 | 38.70 | 38.70 | 38.70 | 38.70 | 177 | +0.05(+0.13%) |
Jun 03, 2011 | 38.65 | 38.65 | 38.65 | 0 | +2.65(+7.36%) | |
May 19, 2011 | 36.00 | 36.00 | 36.00 | 0 | +2.00(+5.88%) | |
May 17, 2011 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) | |
May 16, 2011 | 33.25 | 34.00 | 33.25 | 34.00 | 702 | -0.85(-2.44%) |
May 13, 2011 | 34.85 | 34.85 | 34.85 | 34.85 | 678 | +0.35(+1.01%) |
May 11, 2011 | 34.50 | 34.50 | 34.50 | 0 | -1.00(-2.82%) | |
May 10, 2011 | 35.50 | 35.50 | 35.50 | 35.50 | 382 | +0.00(+0.00%) |
May 09, 2011 | 35.50 | 35.50 | 35.50 | 35.50 | 392 | +1.50(+4.41%) |
May 04, 2011 | 34.00 | 34.00 | 34.00 | 0 | -1.00(-2.86%) | |
May 03, 2011 | 35.00 | 35.00 | 35.00 | 35.00 | 342 | -2.75(-7.28%) |
May 02, 2011 | 37.75 | 37.75 | 37.75 | 37.75 | 144 | -0.50(-1.31%) |
Apr 26, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | +0.75(+2.00%) |
Apr 21, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 0 | -0.82(-2.14%) |
Apr 20, 2011 | 38.32 | 38.32 | 38.32 | 38.32 | 500 | +0.32(+0.84%) |
Apr 19, 2011 | 38.70 | 38.70 | 38.00 | 38.00 | 465 | +1.00(+2.70%) |
Apr 15, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -0.50(-1.33%) |
Apr 14, 2011 | 37.50 | 37.50 | 37.50 | 37.50 | 700 | +0.05(+0.13%) |
Apr 12, 2011 | 37.45 | 37.45 | 37.45 | 37.45 | 0 | +0.20(+0.54%) |
Apr 07, 2011 | 37.25 | 37.25 | 37.25 | 37.25 | 0 | +0.25(+0.68%) |
Apr 05, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | -0.75(-1.99%) |
Apr 01, 2011 | 37.75 | 37.75 | 37.75 | 37.75 | 0 | +0.10(+0.27%) |
Mar 31, 2011 | 37.65 | 37.65 | 37.65 | 37.65 | 593 | -0.35(-0.92%) |
Mar 30, 2011 | 38.00 | 38.00 | 38.00 | 38.00 | 11,142 | -0.10(-0.26%) |
Mar 28, 2011 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +2.80(+7.93%) |
Mar 24, 2011 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.80(+2.32%) |
Mar 23, 2011 | 36.00 | 36.00 | 34.50 | 34.50 | 23,263 | +0.35(+1.02%) |
Mar 22, 2011 | 34.15 | 34.15 | 34.15 | 34.15 | 200 | +0.25(+0.74%) |
Mar 16, 2011 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | +0.07(+0.21%) |
Mar 15, 2011 | 33.83 | 33.83 | 33.83 | 33.83 | 9,700 | -0.82(-2.37%) |
Mar 14, 2011 | 34.55 | 34.65 | 34.55 | 34.65 | 500 | +0.35(+1.02%) |
Mar 10, 2011 | 34.30 | 34.30 | 34.30 | 34.30 | 0 | -0.55(-1.58%) |
Mar 09, 2011 | 34.85 | 34.85 | 34.85 | 34.85 | 4,894 | -0.65(-1.83%) |
Mar 07, 2011 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | -1.50(-4.05%) |
Feb 14, 2011 | 37.00 | 37.00 | 37.00 | 37.00 | 0 | +3.75(+11.28%) |
Feb 11, 2011 | 33.25 | 33.25 | 33.25 | 33.25 | 600 | +0.15(+0.45%) |
Feb 10, 2011 | 33.08 | 33.10 | 33.08 | 33.10 | 600 | +0.02(+0.06%) |
Feb 09, 2011 | 33.08 | 33.08 | 33.08 | 33.08 | 2,200 | -1.67(-4.81%) |
Feb 08, 2011 | 34.75 | 34.75 | 34.75 | 34.75 | 300 | -0.75(-2.11%) |
Feb 04, 2011 | 35.50 | 35.50 | 35.50 | 0 | +0.25(+0.71%) | |
Jan 25, 2011 | 35.25 | 35.25 | 35.25 | 0 | -1.25(-3.42%) | |
Jan 24, 2011 | 36.50 | 36.50 | 36.50 | 36.50 | 100 | -0.20(-0.54%) |
Jan 21, 2011 | 36.70 | 36.70 | 36.70 | 36.70 | 200 | +0.70(+1.94%) |
Jan 20, 2011 | 35.50 | 36.50 | 35.50 | 36.00 | 3,400 | -4.00(-10.00%) |
Jan 10, 2011 | 40.00 | 40.00 | 40.00 | 0 | -4.25(-9.60%) | |
Jan 04, 2011 | 44.25 | 44.25 | 44.25 | 0 | -0.75(-1.67%) |