Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 38.40 | 38.40 | 38.40 | 0 | -1.02(-2.59%) | |
Apr 26, 2012 | 39.42 | 39.42 | 39.42 | 0 | +0.87(+2.26%) | |
Apr 25, 2012 | 38.57 | 38.72 | 38.46 | 38.55 | 1,960 | +0.20(+0.53%) |
Apr 24, 2012 | 38.35 | 38.35 | 38.35 | 38.35 | 775 | +0.05(+0.13%) |
Apr 19, 2012 | 38.30 | 38.30 | 38.30 | 0 | +0.15(+0.39%) | |
Apr 18, 2012 | 38.15 | 38.15 | 38.15 | 38.15 | 100 | -0.15(-0.39%) |
Apr 17, 2012 | 38.00 | 38.30 | 38.00 | 38.30 | 600 | +0.55(+1.46%) |
Apr 16, 2012 | 37.30 | 37.75 | 37.30 | 37.75 | 5,288 | +0.22(+0.58%) |
Apr 13, 2012 | 37.53 | 37.53 | 37.53 | 37.53 | 300 | +0.10(+0.28%) |
Apr 12, 2012 | 37.10 | 37.43 | 37.10 | 37.43 | 1,810 | +1.28(+3.54%) |
Apr 11, 2012 | 36.35 | 36.35 | 36.02 | 36.15 | 1,695 | +0.15(+0.42%) |
Apr 10, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 300 | -1.20(-3.23%) |
Apr 09, 2012 | 37.20 | 37.20 | 37.20 | 37.20 | 371 | -0.06(-0.16%) |
Apr 05, 2012 | 37.10 | 37.26 | 37.10 | 37.26 | 800 | +0.46(+1.25%) |
Apr 04, 2012 | 36.31 | 36.80 | 36.31 | 36.80 | 1,100 | -0.09(-0.24%) |
Apr 03, 2012 | 37.00 | 37.00 | 36.89 | 36.89 | 618 | -0.20(-0.54%) |
Apr 02, 2012 | 37.09 | 37.09 | 37.09 | 37.09 | 200 | -0.51(-1.36%) |
Mar 30, 2012 | 37.60 | 37.60 | 37.60 | 37.60 | 299 | -0.20(-0.53%) |
Mar 29, 2012 | 37.05 | 37.80 | 36.83 | 37.80 | 2,477 | +1.20(+3.28%) |
Mar 28, 2012 | 36.63 | 36.63 | 36.60 | 36.60 | 1,503 | +0.60(+1.67%) |
Mar 27, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 100 | +0.10(+0.28%) |
Mar 26, 2012 | 35.90 | 35.90 | 35.90 | 35.90 | 200 | +0.50(+1.41%) |
Mar 23, 2012 | 35.45 | 35.45 | 35.40 | 35.40 | 1,845 | +0.40(+1.14%) |
Mar 21, 2012 | 35.00 | 35.00 | 35.00 | 0 | -0.24(-0.68%) | |
Mar 20, 2012 | 35.50 | 35.50 | 35.24 | 35.24 | 715 | -0.76(-2.11%) |
Mar 19, 2012 | 36.00 | 36.00 | 36.00 | 36.00 | 1,844 | +0.50(+1.41%) |
Mar 15, 2012 | 35.50 | 35.50 | 35.50 | 0 | +0.50(+1.43%) | |
Mar 14, 2012 | 35.10 | 35.10 | 35.00 | 35.00 | 400 | -0.30(-0.85%) |
Mar 13, 2012 | 35.35 | 35.35 | 35.25 | 35.30 | 824 | +0.70(+2.02%) |
Mar 12, 2012 | 34.50 | 34.65 | 34.50 | 34.60 | 1,428 | -0.35(-1.00%) |
Mar 09, 2012 | 34.95 | 34.95 | 34.95 | 34.95 | 239 | +0.54(+1.58%) |
Mar 08, 2012 | 34.50 | 34.50 | 34.40 | 34.41 | 7,600 | -0.14(-0.42%) |
Mar 07, 2012 | 34.30 | 34.55 | 34.30 | 34.55 | 488 | -0.10(-0.29%) |
Mar 06, 2012 | 34.90 | 34.90 | 34.65 | 34.65 | 741 | -0.35(-1.00%) |
Mar 05, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 2,812 | -0.30(-0.85%) |
Mar 02, 2012 | 35.30 | 35.30 | 35.30 | 35.30 | 400 | +0.30(+0.86%) |
Mar 01, 2012 | 34.60 | 35.00 | 34.60 | 35.00 | 3,743 | -0.45(-1.27%) |
Feb 29, 2012 | 35.12 | 35.65 | 35.12 | 35.45 | 525 | -0.05(-0.14%) |
Feb 28, 2012 | 35.50 | 35.50 | 35.50 | 35.50 | 145 | +0.90(+2.60%) |
Feb 27, 2012 | 34.60 | 34.60 | 34.60 | 34.60 | 242 | -0.40(-1.14%) |
Feb 24, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 200 | +0.15(+0.43%) |
Feb 23, 2012 | 34.85 | 34.85 | 34.85 | 34.85 | 526 | +1.30(+3.87%) |
Feb 22, 2012 | 33.55 | 33.55 | 33.55 | 33.55 | 500 | +0.49(+1.48%) |
Feb 21, 2012 | 33.22 | 33.22 | 33.06 | 33.06 | 909 | +0.67(+2.07%) |
Feb 16, 2012 | 32.39 | 32.39 | 32.39 | 0 | -0.33(-1.01%) | |
Feb 15, 2012 | 33.28 | 33.28 | 32.72 | 32.72 | 1,498 | -0.06(-0.18%) |
Feb 14, 2012 | 32.98 | 32.98 | 32.78 | 32.78 | 382 | -0.41(-1.24%) |
Feb 13, 2012 | 33.19 | 33.19 | 33.19 | 33.19 | 200 | -0.08(-0.24%) |
Feb 09, 2012 | 33.27 | 33.27 | 33.27 | 0 | +0.52(+1.59%) | |
Feb 08, 2012 | 32.95 | 32.95 | 32.60 | 32.75 | 8,620 | +0.38(+1.17%) |
Feb 06, 2012 | 32.37 | 32.37 | 32.37 | 0 | -0.50(-1.52%) |