Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 31.94 | 31.99 | 31.86 | 31.86 | 2,017 | +0.95(+3.07%) |
Apr 27, 2012 | 31.10 | 31.10 | 30.91 | 30.91 | 4,500 | -0.24(-0.77%) |
Apr 26, 2012 | 30.85 | 31.15 | 30.83 | 31.15 | 2,766 | +0.84(+2.77%) |
Apr 25, 2012 | 30.30 | 30.47 | 30.30 | 30.31 | 3,490 | +0.42(+1.41%) |
Apr 24, 2012 | 29.90 | 29.95 | 29.89 | 29.89 | 1,362 | +0.09(+0.30%) |
Apr 23, 2012 | 29.76 | 29.80 | 29.75 | 29.80 | 3,018 | -0.80(-2.61%) |
Apr 20, 2012 | 30.77 | 30.77 | 30.51 | 30.60 | 5,195 | +0.31(+1.02%) |
Apr 19, 2012 | 30.48 | 30.48 | 30.16 | 30.29 | 7,800 | +0.28(+0.93%) |
Apr 18, 2012 | 29.90 | 30.09 | 29.66 | 30.01 | 9,449 | +1.19(+4.13%) |
Apr 17, 2012 | 28.54 | 28.84 | 28.52 | 28.82 | 983 | +0.22(+0.77%) |
Apr 16, 2012 | 28.73 | 28.78 | 28.60 | 28.60 | 2,690 | +0.40(+1.42%) |
Apr 13, 2012 | 28.36 | 28.36 | 28.16 | 28.20 | 6,329 | -0.71(-2.46%) |
Apr 12, 2012 | 28.63 | 28.92 | 28.63 | 28.91 | 4,470 | +0.93(+3.32%) |
Apr 11, 2012 | 27.96 | 28.03 | 27.96 | 27.98 | 3,500 | +0.63(+2.30%) |
Apr 10, 2012 | 27.78 | 27.83 | 27.35 | 27.35 | 1,741 | -0.84(-2.98%) |
Apr 09, 2012 | 28.35 | 28.35 | 28.19 | 28.19 | 1,100 | -0.38(-1.33%) |
Apr 05, 2012 | 28.50 | 28.57 | 28.50 | 28.57 | 2,500 | +0.07(+0.25%) |
Apr 04, 2012 | 28.83 | 28.83 | 28.50 | 28.50 | 1,909 | -0.40(-1.38%) |
Apr 03, 2012 | 28.90 | 29.00 | 28.84 | 28.90 | 3,000 | -0.40(-1.37%) |
Apr 02, 2012 | 29.06 | 29.38 | 29.06 | 29.30 | 6,600 | +0.20(+0.69%) |
Mar 30, 2012 | 29.12 | 29.12 | 29.00 | 29.10 | 1,612 | -0.05(-0.17%) |
Mar 29, 2012 | 29.65 | 29.65 | 29.00 | 29.15 | 6,410 | -0.40(-1.35%) |
Mar 28, 2012 | 29.83 | 29.83 | 29.50 | 29.55 | 4,620 | -0.55(-1.83%) |
Mar 27, 2012 | 30.28 | 30.28 | 30.10 | 30.10 | 400 | +0.10(+0.33%) |
Mar 26, 2012 | 30.00 | 30.00 | 30.00 | 30.00 | 300 | +0.94(+3.23%) |
Mar 23, 2012 | 29.05 | 29.09 | 28.96 | 29.06 | 3,305 | +0.05(+0.17%) |
Mar 22, 2012 | 29.18 | 29.18 | 28.95 | 29.01 | 6,900 | +0.46(+1.61%) |
Mar 21, 2012 | 28.65 | 28.65 | 28.55 | 28.55 | 3,233 | -0.37(-1.28%) |
Mar 20, 2012 | 28.92 | 28.92 | 28.92 | 28.92 | 500 | -0.88(-2.95%) |
Mar 19, 2012 | 29.54 | 29.80 | 29.54 | 29.80 | 800 | +0.10(+0.34%) |
Mar 16, 2012 | 29.70 | 29.70 | 29.70 | 29.70 | 350 | +1.10(+3.85%) |
Mar 15, 2012 | 28.54 | 28.60 | 28.44 | 28.60 | 15,024 | -0.60(-2.05%) |
Mar 14, 2012 | 29.78 | 29.78 | 29.15 | 29.20 | 17,414 | -0.80(-2.67%) |
Mar 13, 2012 | 30.00 | 30.00 | 29.86 | 30.00 | 5,800 | +2.05(+7.33%) |
Mar 12, 2012 | 27.76 | 28.01 | 27.76 | 27.95 | 9,500 | -0.10(-0.36%) |
Mar 09, 2012 | 28.00 | 28.05 | 28.00 | 28.05 | 3,800 | -0.25(-0.88%) |
Mar 08, 2012 | 28.15 | 28.30 | 28.15 | 28.30 | 2,835 | +0.29(+1.04%) |
Mar 07, 2012 | 28.09 | 28.09 | 27.90 | 28.01 | 2,550 | +1.19(+4.44%) |
Mar 06, 2012 | 26.75 | 26.82 | 26.75 | 26.82 | 1,608 | -1.18(-4.21%) |
Mar 05, 2012 | 28.46 | 28.46 | 27.88 | 28.00 | 12,584 | -0.16(-0.57%) |
Mar 02, 2012 | 27.12 | 28.65 | 26.95 | 28.16 | 47,900 | +1.74(+6.59%) |
Mar 01, 2012 | 26.27 | 26.46 | 26.26 | 26.42 | 2,775 | +0.29(+1.11%) |
Feb 29, 2012 | 26.20 | 26.30 | 26.13 | 26.13 | 2,600 | +0.78(+3.08%) |
Feb 28, 2012 | 25.30 | 25.35 | 25.25 | 25.35 | 3,446 | +0.18(+0.72%) |
Feb 27, 2012 | 25.03 | 25.23 | 25.03 | 25.17 | 4,300 | -0.49(-1.91%) |
Feb 24, 2012 | 25.61 | 25.69 | 25.61 | 25.66 | 1,350 | +0.14(+0.54%) |
Feb 23, 2012 | 25.46 | 25.54 | 25.40 | 25.52 | 1,528 | -0.73(-2.77%) |
Feb 22, 2012 | 26.44 | 26.44 | 26.25 | 26.25 | 2,004 | -0.75(-2.78%) |
Feb 21, 2012 | 26.89 | 27.00 | 26.89 | 27.00 | 1,500 | +1.00(+3.85%) |
Feb 17, 2012 | 26.24 | 26.24 | 26.00 | 26.00 | 2,409 | -0.03(-0.12%) |
Feb 16, 2012 | 25.70 | 26.15 | 25.70 | 26.03 | 13,430 | +0.52(+2.04%) |
Feb 15, 2012 | 25.58 | 25.63 | 25.51 | 25.51 | 1,400 | +0.66(+2.66%) |
Feb 14, 2012 | 24.95 | 24.95 | 24.85 | 24.85 | 2,042 | +0.18(+0.73%) |
Feb 13, 2012 | 24.53 | 24.67 | 24.53 | 24.67 | 815 | +0.12(+0.49%) |
Feb 10, 2012 | 24.47 | 24.67 | 24.47 | 24.55 | 700 | -0.65(-2.58%) |
Feb 09, 2012 | 25.17 | 25.20 | 25.14 | 25.20 | 1,200 | -0.10(-0.40%) |
Feb 08, 2012 | 25.53 | 25.53 | 25.30 | 25.30 | 1,000 | +0.00(+0.00%) |
Feb 07, 2012 | 25.25 | 25.30 | 25.25 | 25.30 | 1,100 | -0.05(-0.20%) |
Feb 06, 2012 | 25.45 | 25.45 | 25.31 | 25.35 | 2,761 | -1.00(-3.80%) |
Feb 03, 2012 | 26.35 | 26.48 | 26.35 | 26.35 | 1,207 | -0.32(-1.20%) |
Feb 02, 2012 | 26.70 | 26.75 | 26.59 | 26.67 | 1,545 | +0.67(+2.58%) |