Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 49.50 | 52.72 | 48.75 | 51.23 | 2,506 | +1.24(+2.48%) |
May 30, 2012 | 49.13 | 50.37 | 49.13 | 49.99 | 244 | +0.12(+0.25%) |
May 29, 2012 | 49.13 | 50.61 | 48.38 | 49.87 | 572 | -0.50(-0.99%) |
May 25, 2012 | 49.62 | 50.37 | 48.01 | 50.37 | 741 | +0.74(+1.50%) |
May 24, 2012 | 49.00 | 49.62 | 48.02 | 49.62 | 679 | +0.99(+2.04%) |
May 23, 2012 | 47.51 | 48.63 | 46.78 | 48.63 | 463 | +1.24(+2.62%) |
May 22, 2012 | 47.14 | 47.64 | 47.14 | 47.39 | 636 | +0.87(+1.86%) |
May 21, 2012 | 46.27 | 46.52 | 46.27 | 46.52 | 860 | -0.12(-0.27%) |
May 18, 2012 | 46.02 | 46.89 | 44.16 | 46.64 | 1,639 | -0.12(-0.27%) |
May 17, 2012 | 46.52 | 47.14 | 45.90 | 46.77 | 894 | -0.25(-0.53%) |
May 16, 2012 | 47.14 | 47.39 | 45.53 | 47.02 | 2,088 | -1.61(-3.32%) |
May 15, 2012 | 50.24 | 50.86 | 47.76 | 48.63 | 867 | -1.24(-2.49%) |
May 14, 2012 | 52.48 | 52.48 | 49.13 | 49.87 | 751 | -2.61(-4.96%) |
May 11, 2012 | 53.34 | 53.72 | 51.36 | 52.48 | 843 | -1.12(-2.08%) |
May 10, 2012 | 65.75 | 55.82 | 47.64 | 53.59 | 8,067 | +4.34(+8.82%) |
May 09, 2012 | 48.38 | 49.62 | 46.52 | 49.25 | 1,050 | -0.37(-0.75%) |
May 08, 2012 | 49.13 | 49.62 | 48.01 | 49.62 | 902 | -0.62(-1.23%) |
May 07, 2012 | 52.72 | 52.72 | 49.00 | 50.24 | 2,108 | -1.61(-3.11%) |
May 04, 2012 | 50.12 | 52.10 | 49.75 | 51.85 | 924 | -0.12(-0.24%) |
May 03, 2012 | 51.98 | 52.72 | 48.75 | 51.98 | 1,935 | -0.62(-1.18%) |
May 02, 2012 | 48.75 | 52.60 | 48.75 | 52.60 | 3,531 | +2.36(+4.69%) |
May 01, 2012 | 47.89 | 50.74 | 47.89 | 50.24 | 2,971 | +1.36(+2.79%) |
Apr 30, 2012 | 46.02 | 49.00 | 46.02 | 48.88 | 1,082 | +3.10(+6.77%) |
Apr 27, 2012 | 46.27 | 48.01 | 44.16 | 45.78 | 1,552 | -0.74(-1.60%) |
Apr 26, 2012 | 45.78 | 46.52 | 44.04 | 46.52 | 388 | +0.25(+0.54%) |
Apr 25, 2012 | 46.89 | 46.89 | 45.40 | 46.27 | 1,378 | -0.63(-1.35%) |
Apr 24, 2012 | 46.64 | 47.51 | 46.27 | 46.91 | 755 | -0.11(-0.24%) |
Apr 23, 2012 | 46.40 | 47.02 | 46.27 | 47.02 | 2,467 | -1.36(-2.82%) |
Apr 20, 2012 | 47.14 | 48.38 | 46.28 | 48.38 | 452 | +0.50(+1.04%) |
Apr 19, 2012 | 46.89 | 48.38 | 46.89 | 47.89 | 1,383 | +0.74(+1.58%) |
Apr 18, 2012 | 46.77 | 47.14 | 46.27 | 47.14 | 136 | -0.25(-0.52%) |
Apr 17, 2012 | 46.15 | 47.89 | 45.90 | 47.39 | 632 | +0.62(+1.33%) |
Apr 16, 2012 | 47.39 | 47.64 | 45.53 | 46.77 | 1,596 | -0.74(-1.57%) |
Apr 13, 2012 | 46.15 | 47.51 | 45.53 | 47.51 | 478 | +0.50(+1.06%) |
Apr 12, 2012 | 46.89 | 48.38 | 44.78 | 47.02 | 2,106 | +0.50(+1.07%) |
Apr 11, 2012 | 44.78 | 47.09 | 44.78 | 46.52 | 756 | +1.12(+2.46%) |
Apr 10, 2012 | 46.02 | 46.55 | 43.05 | 45.40 | 1,277 | -1.12(-2.40%) |
Apr 09, 2012 | 47.14 | 47.14 | 46.15 | 46.52 | 383 | -0.87(-1.83%) |
Apr 05, 2012 | 47.14 | 48.26 | 46.89 | 47.39 | 424 | -0.25(-0.52%) |
Apr 04, 2012 | 46.52 | 48.38 | 45.79 | 47.64 | 1,541 | -0.47(-0.98%) |
Apr 03, 2012 | 48.26 | 48.26 | 47.18 | 48.11 | 725 | -0.27(-0.56%) |
Apr 02, 2012 | 48.88 | 49.13 | 47.76 | 48.38 | 1,094 | -0.50(-1.02%) |
Mar 30, 2012 | 47.64 | 48.88 | 47.02 | 48.88 | 1,080 | +2.23(+4.79%) |
Mar 29, 2012 | 44.91 | 47.95 | 44.91 | 46.64 | 10,333 | +0.62(+1.35%) |
Mar 28, 2012 | 46.02 | 46.64 | 45.28 | 46.02 | 1,568 | +0.25(+0.54%) |
Mar 27, 2012 | 46.02 | 47.02 | 45.65 | 45.78 | 1,454 | +0.00(+0.00%) |
Mar 26, 2012 | 44.41 | 45.90 | 43.67 | 45.78 | 1,173 | +1.61(+3.65%) |
Mar 23, 2012 | 43.92 | 44.16 | 43.42 | 44.16 | 966 | +0.00(+0.00%) |
Mar 22, 2012 | 43.79 | 44.42 | 43.54 | 44.16 | 1,812 | -1.36(-3.00%) |
Mar 21, 2012 | 44.41 | 45.53 | 43.30 | 45.53 | 2,511 | +0.25(+0.55%) |
Mar 20, 2012 | 45.28 | 45.90 | 45.28 | 45.28 | 2,165 | -0.62(-1.35%) |
Mar 19, 2012 | 48.26 | 48.26 | 45.78 | 45.90 | 3,547 | -1.86(-3.90%) |
Mar 16, 2012 | 45.78 | 47.76 | 45.16 | 47.76 | 2,803 | +2.85(+6.35%) |
Mar 15, 2012 | 46.52 | 46.52 | 43.54 | 44.91 | 4,829 | -1.36(-2.95%) |
Mar 14, 2012 | 48.51 | 48.60 | 45.90 | 46.27 | 2,919 | -2.23(-4.60%) |
Mar 13, 2012 | 49.25 | 50.12 | 47.14 | 48.51 | 4,110 | -0.99(-2.00%) |
Mar 12, 2012 | 47.64 | 49.99 | 47.64 | 49.50 | 1,941 | +0.62(+1.27%) |
Mar 09, 2012 | 50.24 | 50.24 | 47.51 | 48.88 | 1,541 | -0.62(-1.25%) |
Mar 08, 2012 | 48.88 | 49.50 | 48.64 | 49.50 | 1,662 | -0.12(-0.25%) |
Mar 07, 2012 | 48.13 | 50.86 | 44.66 | 49.62 | 12,131 | +0.83(+1.70%) |
Mar 06, 2012 | 51.85 | 51.85 | 48.13 | 48.79 | 2,997 | -3.06(-5.90%) |
Mar 05, 2012 | 52.10 | 52.72 | 50.49 | 51.85 | 2,591 | -0.37(-0.71%) |
Mar 02, 2012 | 52.72 | 53.34 | 52.10 | 52.23 | 2,477 | -1.12(-2.09%) |