Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.58 | 34.81 | 33.21 | 33.83 | 641 | +0.62(+1.85%) |
Oct 26, 2012 | 33.21 | 33.21 | 33.21 | 33.21 | 674 | -0.62(-1.82%) |
Oct 25, 2012 | 33.21 | 33.88 | 33.21 | 33.83 | 449 | +0.62(+1.85%) |
Oct 24, 2012 | 32.48 | 33.36 | 31.00 | 33.21 | 598 | +0.00(+0.00%) |
Oct 23, 2012 | 33.21 | 33.58 | 30.75 | 33.21 | 1,754 | -0.62(-1.82%) |
Oct 19, 2012 | 33.21 | 34.07 | 32.60 | 33.83 | 1,284 | +0.98(+3.00%) |
Oct 18, 2012 | 32.48 | 34.69 | 31.12 | 32.84 | 3,354 | -0.86(-2.55%) |
Oct 17, 2012 | 32.84 | 34.57 | 32.72 | 33.71 | 636 | +0.49(+1.48%) |
Oct 16, 2012 | 34.81 | 34.81 | 31.98 | 33.21 | 2,257 | -1.72(-4.93%) |
Oct 15, 2012 | 35.43 | 35.43 | 30.75 | 34.94 | 3,464 | -0.98(-2.74%) |
Oct 12, 2012 | 35.80 | 36.29 | 35.30 | 35.92 | 309 | +0.12(+0.34%) |
Oct 11, 2012 | 36.41 | 36.41 | 35.06 | 35.80 | 2,049 | -0.86(-2.35%) |
Oct 10, 2012 | 36.90 | 37.27 | 35.68 | 36.66 | 1,296 | +0.12(+0.34%) |
Oct 09, 2012 | 37.15 | 37.30 | 35.67 | 36.54 | 771 | -0.98(-2.62%) |
Oct 08, 2012 | 36.90 | 37.64 | 36.90 | 37.52 | 186 | +0.25(+0.66%) |
Oct 05, 2012 | 35.92 | 40.10 | 35.92 | 37.27 | 2,375 | +1.72(+4.84%) |
Oct 04, 2012 | 38.26 | 39.98 | 35.06 | 35.55 | 3,338 | -2.71(-7.07%) |
Oct 03, 2012 | 38.26 | 38.75 | 38.13 | 38.26 | 953 | +0.00(+0.00%) |
Oct 02, 2012 | 38.38 | 38.75 | 38.26 | 38.26 | 674 | -0.74(-1.89%) |
Oct 01, 2012 | 39.00 | 39.24 | 38.26 | 39.00 | 244 | -0.25(-0.63%) |
Sep 28, 2012 | 38.75 | 39.98 | 38.63 | 39.24 | 715 | -0.25(-0.62%) |
Sep 27, 2012 | 39.49 | 39.73 | 38.38 | 39.49 | 629 | +0.74(+1.90%) |
Sep 26, 2012 | 39.36 | 40.09 | 38.26 | 38.75 | 614 | -0.98(-2.48%) |
Sep 25, 2012 | 39.98 | 39.98 | 38.74 | 39.73 | 1,855 | -0.37(-0.92%) |
Sep 24, 2012 | 38.87 | 40.10 | 38.87 | 40.10 | 821 | +0.37(+0.93%) |
Sep 21, 2012 | 40.10 | 40.23 | 39.09 | 39.73 | 1,386 | +0.25(+0.63%) |
Sep 20, 2012 | 39.73 | 39.73 | 37.52 | 39.49 | 1,305 | -0.86(-2.14%) |
Sep 19, 2012 | 39.36 | 41.32 | 39.00 | 40.35 | 1,800 | +0.74(+1.86%) |
Sep 18, 2012 | 40.10 | 40.59 | 39.49 | 39.61 | 1,207 | -1.97(-4.73%) |
Sep 17, 2012 | 40.23 | 41.58 | 40.23 | 41.58 | 607 | +1.60(+4.00%) |
Sep 14, 2012 | 39.86 | 41.09 | 39.86 | 39.98 | 579 | -0.74(-1.81%) |
Sep 13, 2012 | 39.61 | 40.72 | 39.36 | 40.72 | 780 | +0.49(+1.22%) |
Sep 12, 2012 | 40.35 | 40.35 | 40.10 | 40.23 | 73 | -0.61(-1.50%) |
Sep 11, 2012 | 40.59 | 41.82 | 40.59 | 40.84 | 1,780 | +0.38(+0.94%) |
Sep 10, 2012 | 41.09 | 41.09 | 39.36 | 40.46 | 1,409 | -0.01(-0.03%) |
Sep 07, 2012 | 39.49 | 40.47 | 39.24 | 40.47 | 1,387 | +0.49(+1.23%) |
Sep 06, 2012 | 41.70 | 41.70 | 37.27 | 39.98 | 6,610 | -1.72(-4.13%) |
Sep 05, 2012 | 43.79 | 43.79 | 40.79 | 41.70 | 1,594 | -2.46(-5.57%) |
Sep 04, 2012 | 44.41 | 44.78 | 43.67 | 44.16 | 1,549 | -0.74(-1.64%) |
Aug 31, 2012 | 43.67 | 45.02 | 43.67 | 44.90 | 1,528 | +1.23(+2.82%) |
Aug 30, 2012 | 46.13 | 46.50 | 42.44 | 43.67 | 4,791 | -2.46(-5.33%) |
Aug 29, 2012 | 48.34 | 48.84 | 45.88 | 46.13 | 2,979 | -2.83(-5.78%) |
Aug 27, 2012 | 49.21 | 49.33 | 48.59 | 48.96 | 1,054 | -1.35(-2.69%) |
Aug 24, 2012 | 49.45 | 50.44 | 49.33 | 50.31 | 615 | -0.37(-0.73%) |
Aug 23, 2012 | 49.57 | 50.68 | 49.57 | 50.68 | 226 | +0.49(+0.98%) |
Aug 22, 2012 | 49.82 | 51.67 | 49.57 | 50.19 | 656 | -0.74(-1.45%) |
Aug 21, 2012 | 50.07 | 52.28 | 49.94 | 50.93 | 1,019 | +1.32(+2.65%) |
Aug 20, 2012 | 49.57 | 50.21 | 49.57 | 49.61 | 247 | -0.33(-0.67%) |
Aug 17, 2012 | 49.57 | 50.56 | 49.57 | 49.94 | 187 | +0.98(+2.01%) |
Aug 16, 2012 | 49.33 | 49.70 | 48.71 | 48.96 | 248 | -1.11(-2.21%) |
Aug 15, 2012 | 48.96 | 50.93 | 48.71 | 50.07 | 749 | +0.62(+1.24%) |
Aug 14, 2012 | 49.82 | 50.07 | 48.71 | 49.45 | 379 | +0.25(+0.50%) |
Aug 13, 2012 | 49.57 | 50.19 | 48.59 | 49.21 | 778 | -1.35(-2.68%) |
Aug 10, 2012 | 49.21 | 52.16 | 48.71 | 50.56 | 589 | +0.61(+1.23%) |
Aug 09, 2012 | 50.00 | 50.53 | 48.71 | 49.94 | 938 | -0.61(-1.22%) |
Aug 08, 2012 | 53.76 | 53.76 | 49.57 | 50.56 | 421 | -2.83(-5.30%) |
Aug 07, 2012 | 48.71 | 54.74 | 48.59 | 53.39 | 2,007 | +4.06(+8.23%) |
Aug 06, 2012 | 48.84 | 50.43 | 48.84 | 49.33 | 356 | +0.25(+0.50%) |
Aug 03, 2012 | 51.42 | 51.42 | 48.96 | 49.08 | 344 | -1.72(-3.39%) |
Aug 02, 2012 | 50.07 | 50.80 | 48.59 | 50.80 | 469 | +20.91(+69.96%) |