Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 25.10 | 27.15 | 25.10 | 26.15 | 661 | +1.20(+4.81%) |
Jul 31, 2012 | 24.95 | 25.20 | 24.95 | 24.95 | 180 | +2.60(+11.63%) |
Jul 30, 2012 | 24.25 | 24.25 | 21.95 | 22.35 | 783 | -1.65(-6.87%) |
Jul 27, 2012 | 24.05 | 25.00 | 22.95 | 24.00 | 1,202 | +0.10(+0.42%) |
Jul 26, 2012 | 21.35 | 23.90 | 21.35 | 23.90 | 605 | +2.70(+12.74%) |
Jul 24, 2012 | 20.00 | 21.20 | 21.20 | 21.20 | 1,040 | +1.15(+5.74%) |
Jul 23, 2012 | 19.75 | 20.05 | 19.75 | 20.05 | 220 | +1.74(+9.50%) |
Jul 20, 2012 | 18.95 | 19.85 | 17.80 | 18.31 | 955 | -0.99(-5.13%) |
Jul 19, 2012 | 19.10 | 19.48 | 19.10 | 19.30 | 140 | -1.40(-6.76%) |
Jul 18, 2012 | 19.70 | 20.70 | 18.75 | 20.70 | 378 | +0.95(+4.81%) |
Jul 17, 2012 | 20.80 | 21.25 | 19.40 | 19.75 | 742 | -1.00(-4.82%) |
Jul 16, 2012 | 20.75 | 20.75 | 20.75 | 20.75 | 100 | -0.30(-1.43%) |
Jul 13, 2012 | 22.35 | 22.35 | 21.05 | 21.05 | 706 | +0.00(+0.00%) |
Jul 11, 2012 | 21.65 | 21.05 | 21.05 | 21.05 | 480 | +0.00(+0.00%) |
Jul 10, 2012 | 21.25 | 21.25 | 21.05 | 21.05 | 200 | -0.25(-1.17%) |
Jul 09, 2012 | 21.00 | 22.40 | 21.00 | 21.30 | 340 | -1.10(-4.91%) |
Jul 05, 2012 | 22.35 | 22.40 | 22.40 | 22.40 | 220 | +0.45(+2.05%) |
Jul 03, 2012 | 20.50 | 22.40 | 20.50 | 21.95 | 306 | +1.65(+8.13%) |
Jul 02, 2012 | 20.30 | 20.30 | 20.30 | 20.30 | 91 | -1.95(-8.76%) |
Jun 29, 2012 | 20.30 | 22.25 | 20.30 | 22.25 | 280 | +1.95(+9.60%) |
Jun 28, 2012 | 21.75 | 21.75 | 20.30 | 20.30 | 245 | -2.05(-9.17%) |
Jun 26, 2012 | 22.35 | 22.35 | 22.35 | 22.35 | 200 | +0.25(+1.13%) |
Jun 25, 2012 | 20.80 | 22.45 | 20.50 | 22.10 | 469 | +1.44(+6.97%) |
Jun 22, 2012 | 20.30 | 22.00 | 18.75 | 20.66 | 2,070 | -1.49(-6.73%) |
Jun 21, 2012 | 24.20 | 24.20 | 22.15 | 22.15 | 382 | -0.30(-1.34%) |
Jun 20, 2012 | 21.55 | 22.45 | 21.10 | 22.45 | 402 | +0.70(+3.22%) |
Jun 19, 2012 | 21.30 | 24.45 | 21.30 | 21.75 | 2,046 | +0.80(+3.82%) |
Jun 18, 2012 | 19.20 | 21.10 | 19.20 | 20.95 | 2,553 | +2.90(+16.07%) |
Jun 15, 2012 | 25.25 | 25.25 | 16.60 | 18.05 | 8,342 | -7.30(-28.80%) |
Jun 14, 2012 | 30.30 | 30.30 | 25.10 | 25.35 | 1,820 | -4.75(-15.78%) |
Jun 13, 2012 | 31.45 | 31.45 | 30.10 | 30.10 | 509 | -1.61(-5.09%) |
Jun 12, 2012 | 30.60 | 31.72 | 30.60 | 31.72 | 40 | +1.57(+5.19%) |
Jun 11, 2012 | 30.50 | 30.50 | 30.15 | 30.15 | 40 | +0.00(+0.00%) |
Jun 08, 2012 | 30.25 | 30.25 | 30.15 | 30.15 | 160 | -0.95(-3.05%) |
Jun 07, 2012 | 31.10 | 31.10 | 31.10 | 31.10 | 60 | -0.35(-1.11%) |
Jun 06, 2012 | 30.45 | 31.45 | 30.45 | 31.45 | 250 | +1.35(+4.49%) |
Jun 05, 2012 | 32.50 | 32.50 | 30.05 | 30.10 | 343 | -3.45(-10.28%) |
Jun 04, 2012 | 33.55 | 33.55 | 33.55 | 33.55 | 60 | +2.00(+6.34%) |