Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 29.25 | 29.25 | 28.50 | 28.50 | 149 | -0.01(-0.03%) |
Oct 26, 2012 | 28.70 | 28.51 | 28.51 | 28.51 | 60 | -0.24(-0.84%) |
Oct 25, 2012 | 28.55 | 28.75 | 28.50 | 28.75 | 612 | -0.75(-2.54%) |
Oct 24, 2012 | 29.50 | 29.60 | 29.50 | 29.50 | 683 | +0.45(+1.55%) |
Oct 23, 2012 | 30.10 | 30.10 | 29.05 | 29.05 | 40 | +0.20(+0.69%) |
Oct 19, 2012 | 28.36 | 30.20 | 28.36 | 28.85 | 178 | -2.05(-6.63%) |
Oct 18, 2012 | 30.70 | 31.15 | 30.70 | 30.90 | 440 | -0.35(-1.12%) |
Oct 17, 2012 | 28.95 | 31.45 | 28.95 | 31.25 | 851 | +2.85(+10.04%) |
Oct 16, 2012 | 29.35 | 29.35 | 28.15 | 28.40 | 140 | -0.95(-3.24%) |
Oct 15, 2012 | 29.35 | 29.35 | 29.35 | 29.35 | 28 | -0.70(-2.31%) |
Oct 11, 2012 | 31.10 | 30.05 | 30.05 | 30.05 | 680 | -0.00(-0.02%) |
Oct 10, 2012 | 30.25 | 30.25 | 29.75 | 30.05 | 904 | -1.15(-3.69%) |
Oct 09, 2012 | 31.30 | 31.50 | 28.95 | 31.20 | 874 | +2.20(+7.59%) |
Oct 08, 2012 | 31.25 | 31.25 | 28.90 | 29.00 | 222 | -0.75(-2.52%) |
Oct 04, 2012 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -1.75(-5.56%) |
Oct 03, 2012 | 31.25 | 31.75 | 30.85 | 31.50 | 165 | -1.00(-3.08%) |
Oct 02, 2012 | 30.00 | 33.05 | 30.00 | 32.50 | 304 | +1.00(+3.17%) |
Sep 28, 2012 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | -1.20(-3.67%) |
Sep 27, 2012 | 33.30 | 33.30 | 32.60 | 32.70 | 217 | -0.85(-2.53%) |
Sep 26, 2012 | 33.10 | 33.70 | 33.10 | 33.55 | 160 | +0.70(+2.13%) |
Sep 25, 2012 | 32.85 | 32.85 | 32.85 | 32.85 | 29 | +0.35(+1.08%) |
Sep 21, 2012 | 33.70 | 32.50 | 32.50 | 32.50 | 860 | -0.50(-1.52%) |
Sep 20, 2012 | 32.60 | 33.80 | 32.55 | 33.00 | 1,250 | -2.70(-7.56%) |
Sep 19, 2012 | 33.70 | 35.95 | 32.50 | 35.70 | 687 | +2.70(+8.18%) |
Sep 18, 2012 | 34.00 | 34.05 | 32.75 | 33.00 | 936 | +0.50(+1.54%) |
Sep 17, 2012 | 35.40 | 35.40 | 32.50 | 32.50 | 1,020 | -2.50(-7.14%) |
Sep 14, 2012 | 35.85 | 35.85 | 34.95 | 35.00 | 360 | -0.50(-1.41%) |
Sep 13, 2012 | 35.00 | 35.75 | 34.75 | 35.50 | 1,183 | -0.24(-0.67%) |
Sep 12, 2012 | 35.00 | 35.74 | 35.00 | 35.74 | 489 | +0.69(+1.97%) |
Sep 11, 2012 | 35.05 | 35.16 | 35.05 | 35.05 | 170 | +0.10(+0.29%) |
Sep 10, 2012 | 35.60 | 35.60 | 34.95 | 34.95 | 87 | -0.10(-0.29%) |
Sep 07, 2012 | 35.35 | 36.70 | 34.31 | 35.05 | 1,222 | -0.45(-1.27%) |
Sep 06, 2012 | 37.00 | 37.00 | 35.50 | 35.50 | 540 | -1.65(-4.44%) |
Sep 05, 2012 | 35.45 | 37.15 | 35.25 | 37.15 | 607 | +1.65(+4.65%) |
Sep 04, 2012 | 36.65 | 36.65 | 35.45 | 35.50 | 1,091 | -1.10(-3.01%) |
Aug 31, 2012 | 37.40 | 41.00 | 36.60 | 36.60 | 784 | -0.19(-0.52%) |
Aug 30, 2012 | 36.79 | 36.79 | 36.79 | 36.79 | 20 | +0.39(+1.07%) |
Aug 29, 2012 | 36.35 | 36.40 | 36.35 | 36.40 | 92 | -0.10(-0.27%) |
Aug 27, 2012 | 37.60 | 38.35 | 35.25 | 36.50 | 522 | +0.35(+0.97%) |
Aug 24, 2012 | 38.10 | 38.10 | 36.15 | 36.15 | 80 | -0.70(-1.91%) |
Aug 23, 2012 | 40.45 | 40.45 | 36.85 | 36.85 | 898 | -4.05(-9.89%) |
Aug 22, 2012 | 40.40 | 40.90 | 40.40 | 40.90 | 440 | -1.10(-2.62%) |
Aug 21, 2012 | 42.55 | 44.00 | 40.30 | 42.00 | 1,774 | -0.50(-1.18%) |
Aug 20, 2012 | 44.70 | 44.74 | 40.39 | 42.50 | 1,789 | -0.20(-0.48%) |
Aug 17, 2012 | 42.70 | 42.75 | 40.21 | 42.70 | 992 | +3.10(+7.84%) |
Aug 16, 2012 | 36.50 | 39.60 | 36.20 | 39.60 | 1,167 | +3.35(+9.24%) |
Aug 15, 2012 | 36.25 | 36.25 | 36.25 | 36.25 | 160 | +1.00(+2.84%) |
Aug 14, 2012 | 35.75 | 37.05 | 35.00 | 35.25 | 1,066 | +1.20(+3.52%) |
Aug 13, 2012 | 35.95 | 35.95 | 34.05 | 34.05 | 80 | -1.70(-4.75%) |
Aug 10, 2012 | 35.20 | 36.81 | 35.20 | 35.75 | 1,041 | +1.75(+5.15%) |
Aug 09, 2012 | 35.05 | 35.05 | 32.70 | 34.00 | 1,013 | -1.35(-3.82%) |
Aug 08, 2012 | 34.10 | 35.75 | 32.41 | 35.35 | 480 | +2.60(+7.94%) |
Aug 07, 2012 | 31.40 | 32.75 | 31.25 | 32.75 | 720 | +2.70(+8.99%) |
Aug 06, 2012 | 28.00 | 31.40 | 28.00 | 30.05 | 2,042 | +3.11(+11.54%) |
Aug 03, 2012 | 29.30 | 29.30 | 26.94 | 26.94 | 380 | +0.44(+1.65%) |
Aug 02, 2012 | 27.50 | 29.98 | 26.50 | 26.50 | 223 | +0.35(+1.35%) |