Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |