Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 28.37 | 28.53 | 28.37 | 28.53 | 700 | +0.15(+0.54%) |
Mar 29, 2012 | 27.78 | 28.38 | 27.71 | 28.38 | 7,600 | -1.49(-5.00%) |
Mar 27, 2012 | 29.87 | 29.87 | 29.87 | 0 | +0.38(+1.27%) | |
Mar 23, 2012 | 29.50 | 29.50 | 29.50 | 1,000 | +0.20(+0.67%) | |
Mar 22, 2012 | 29.18 | 29.30 | 28.78 | 29.30 | 22,000 | -0.66(-2.22%) |
Mar 21, 2012 | 30.12 | 30.13 | 29.89 | 29.97 | 13,900 | -0.24(-0.80%) |
Mar 20, 2012 | 30.07 | 30.21 | 29.90 | 30.21 | 12,800 | -0.01(-0.03%) |
Mar 19, 2012 | 30.38 | 30.43 | 30.20 | 30.22 | 14,500 | +0.26(+0.85%) |
Mar 15, 2012 | 29.96 | 29.96 | 29.96 | 2,800 | -1.27(-4.06%) | |
Mar 14, 2012 | 31.23 | 31.27 | 31.23 | 31.23 | 3,200 | -0.41(-1.30%) |
Mar 13, 2012 | 31.33 | 31.64 | 31.33 | 31.64 | 40,000 | +1.00(+3.26%) |
Mar 12, 2012 | 30.40 | 30.64 | 30.14 | 30.64 | 7,700 | -1.60(-4.97%) |
Mar 09, 2012 | 32.77 | 32.77 | 32.24 | 32.24 | 5,600 | -0.58(-1.77%) |
Mar 08, 2012 | 32.49 | 33.25 | 32.49 | 32.83 | 15,100 | -0.06(-0.17%) |
Mar 07, 2012 | 34.77 | 34.77 | 32.55 | 32.88 | 20,900 | -1.94(-5.58%) |
Mar 06, 2012 | 35.42 | 35.42 | 34.59 | 34.82 | 27,100 | -2.33(-6.27%) |
Mar 02, 2012 | 37.15 | 37.15 | 37.15 | 0 | -1.27(-3.30%) | |
Feb 29, 2012 | 38.42 | 38.42 | 38.42 | 38.42 | 0 | -0.03(-0.07%) |
Feb 27, 2012 | 38.45 | 38.45 | 38.45 | 0 | +0.02(+0.04%) | |
Feb 24, 2012 | 38.32 | 38.43 | 38.32 | 38.43 | 2,000 | +0.19(+0.50%) |
Feb 23, 2012 | 37.60 | 38.24 | 37.60 | 38.24 | 8,000 | +0.26(+0.70%) |
Feb 22, 2012 | 38.13 | 38.13 | 37.75 | 37.97 | 4,700 | -0.48(-1.25%) |
Feb 21, 2012 | 38.46 | 38.47 | 38.45 | 38.45 | 1,300 | +0.89(+2.36%) |
Feb 17, 2012 | 37.33 | 37.56 | 37.08 | 37.56 | 16,800 | +0.24(+0.64%) |
Feb 16, 2012 | 37.15 | 37.33 | 37.15 | 37.33 | 8,600 | +1.69(+4.75%) |
Feb 14, 2012 | 35.63 | 35.63 | 35.63 | 300 | -0.43(-1.18%) | |
Feb 13, 2012 | 35.18 | 36.25 | 35.18 | 36.06 | 36,800 | +1.73(+5.03%) |
Feb 10, 2012 | 34.51 | 34.51 | 34.25 | 34.33 | 6,000 | -1.15(-3.23%) |
Feb 09, 2012 | 35.56 | 35.60 | 35.32 | 35.48 | 15,500 | -0.02(-0.07%) |
Feb 08, 2012 | 36.08 | 36.08 | 35.50 | 35.50 | 14,000 | -0.71(-1.97%) |
Feb 07, 2012 | 36.09 | 36.22 | 36.05 | 36.22 | 9,636 | +0.15(+0.41%) |
Feb 06, 2012 | 36.07 | 36.13 | 36.07 | 36.07 | 1,000 | +0.05(+0.14%) |
Feb 03, 2012 | 36.02 | 36.02 | 36.02 | 36.02 | 1,000 | +0.70(+1.97%) |
Feb 02, 2012 | 35.00 | 35.32 | 35.00 | 35.32 | 8,366 | +1.44(+4.26%) |
Jan 27, 2012 | 33.88 | 33.88 | 33.88 | 300 | -0.30(-0.89%) | |
Jan 26, 2012 | 34.04 | 34.19 | 34.04 | 34.19 | 1,300 | +1.06(+3.19%) |
Jan 25, 2012 | 33.13 | 33.13 | 33.13 | 33.13 | 2,800 | +0.27(+0.82%) |
Jan 24, 2012 | 32.91 | 32.91 | 32.86 | 32.86 | 1,300 | -0.14(-0.43%) |
Jan 23, 2012 | 33.26 | 33.26 | 33.00 | 33.00 | 4,990 | +0.68(+2.10%) |
Jan 20, 2012 | 32.32 | 32.48 | 32.32 | 32.32 | 5,000 | -0.60(-1.83%) |
Jan 19, 2012 | 32.99 | 32.99 | 32.59 | 32.93 | 3,300 | +0.19(+0.59%) |
Jan 18, 2012 | 32.63 | 32.73 | 32.38 | 32.73 | 4,950 | -1.20(-3.54%) |
Jan 17, 2012 | 34.85 | 34.88 | 33.93 | 33.93 | 2,300 | -0.61(-1.77%) |
Jan 13, 2012 | 34.55 | 34.56 | 34.55 | 34.55 | 900 | -1.21(-3.39%) |
Jan 12, 2012 | 36.50 | 36.51 | 35.72 | 35.76 | 5,900 | -1.55(-4.16%) |
Jan 11, 2012 | 37.25 | 37.31 | 37.25 | 37.31 | 300 | -4.13(-9.97%) |
Jan 05, 2012 | 41.44 | 41.44 | 41.44 | 200 | -0.65(-1.54%) |