Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 37.53 | 37.60 | 37.47 | 37.60 | 1,988 | -1.22(-3.14%) |
Nov 29, 2012 | 38.82 | 38.82 | 38.82 | 38.82 | 300 | +0.19(+0.49%) |
Nov 28, 2012 | 38.54 | 38.65 | 38.50 | 38.63 | 1,885 | -0.38(-0.98%) |
Nov 27, 2012 | 38.82 | 39.01 | 38.82 | 39.01 | 1,700 | +1.49(+3.98%) |
Nov 26, 2012 | 37.52 | 37.52 | 37.52 | 37.52 | 100 | -0.62(-1.63%) |
Nov 24, 2012 | 38.00 | 38.14 | 38.00 | 38.14 | 1,100 | +0.00(+0.00%) |
Nov 23, 2012 | 38.00 | 38.14 | 38.00 | 38.14 | 1,100 | +1.24(+3.36%) |
Nov 21, 2012 | 36.50 | 36.90 | 36.50 | 36.90 | 6,050 | +1.30(+3.65%) |
Nov 20, 2012 | 35.59 | 35.60 | 35.59 | 35.60 | 1,300 | +0.15(+0.42%) |
Nov 19, 2012 | 35.10 | 35.45 | 35.10 | 35.45 | 665 | +1.35(+3.96%) |
Nov 14, 2012 | 34.10 | 34.10 | 34.10 | 0 | -0.22(-0.64%) | |
Nov 13, 2012 | 34.37 | 34.37 | 34.32 | 34.32 | 200 | -0.68(-1.94%) |
Nov 12, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 525 | +0.50(+1.45%) |
Nov 09, 2012 | 34.71 | 34.89 | 34.50 | 34.50 | 700 | -0.38(-1.09%) |
Nov 08, 2012 | 34.87 | 34.88 | 34.87 | 34.88 | 25,000 | +0.65(+1.90%) |
Nov 07, 2012 | 34.36 | 34.38 | 34.18 | 34.23 | 2,804 | +0.64(+1.91%) |
Nov 06, 2012 | 33.59 | 33.59 | 33.59 | 33.59 | 400 | +0.46(+1.39%) |
Nov 05, 2012 | 33.35 | 33.35 | 33.13 | 33.13 | 300 | -0.47(-1.40%) |
Nov 02, 2012 | 33.56 | 33.60 | 33.45 | 33.60 | 6,600 | +0.70(+2.13%) |
Nov 01, 2012 | 32.67 | 32.90 | 32.53 | 32.90 | 12,200 | +1.06(+3.33%) |
Oct 31, 2012 | 31.80 | 31.84 | 31.80 | 31.84 | 882 | -0.63(-1.95%) |
Oct 26, 2012 | 32.47 | 32.47 | 32.47 | 0 | +0.60(+1.89%) | |
Oct 25, 2012 | 31.90 | 31.90 | 31.87 | 31.87 | 19,600 | -0.43(-1.33%) |
Oct 23, 2012 | 32.30 | 32.30 | 32.30 | 0 | +0.35(+1.10%) | |
Oct 19, 2012 | 32.25 | 32.25 | 31.95 | 31.95 | 1,710 | -0.65(-1.99%) |
Oct 18, 2012 | 32.96 | 33.24 | 32.60 | 32.60 | 16,333 | -1.18(-3.48%) |
Oct 17, 2012 | 33.54 | 33.93 | 33.51 | 33.78 | 3,375 | +2.17(+6.85%) |
Oct 16, 2012 | 31.50 | 31.85 | 31.46 | 31.61 | 15,132 | +2.10(+7.12%) |
Oct 15, 2012 | 29.00 | 30.20 | 29.00 | 29.51 | 45,233 | -1.89(-6.02%) |
Oct 12, 2012 | 30.62 | 31.60 | 30.62 | 31.40 | 9,226 | -2.80(-8.19%) |
Oct 11, 2012 | 36.40 | 36.40 | 34.00 | 34.20 | 4,640 | -2.89(-7.79%) |
Oct 10, 2012 | 37.10 | 37.10 | 37.09 | 37.09 | 256 | -1.71(-4.41%) |
Oct 08, 2012 | 38.80 | 38.80 | 38.80 | 0 | -0.24(-0.61%) | |
Oct 06, 2012 | 38.90 | 39.04 | 38.90 | 39.04 | 350 | +0.00(+0.00%) |
Oct 05, 2012 | 38.90 | 39.04 | 38.90 | 39.04 | 350 | -0.90(-2.26%) |
Oct 04, 2012 | 40.02 | 40.02 | 39.94 | 39.94 | 482 | -0.98(-2.39%) |
Oct 03, 2012 | 40.86 | 40.92 | 40.86 | 40.92 | 2,600 | +0.21(+0.52%) |
Oct 02, 2012 | 40.71 | 40.71 | 40.71 | 40.71 | 200 | +0.70(+1.75%) |
Oct 01, 2012 | 40.01 | 40.01 | 40.01 | 40.01 | 182 | +0.06(+0.15%) |
Sep 27, 2012 | 39.95 | 39.95 | 39.95 | 300 | +0.24(+0.60%) | |
Sep 26, 2012 | 39.75 | 39.78 | 39.71 | 39.71 | 1,270 | -0.94(-2.31%) |
Sep 25, 2012 | 40.65 | 40.65 | 40.65 | 40.65 | 200 | -0.04(-0.10%) |
Sep 24, 2012 | 40.69 | 40.69 | 40.69 | 40.69 | 581 | +0.14(+0.35%) |
Sep 21, 2012 | 40.38 | 40.55 | 40.38 | 40.55 | 1,000 | +0.27(+0.67%) |
Sep 20, 2012 | 40.56 | 40.56 | 40.28 | 40.28 | 680 | -0.77(-1.88%) |
Sep 19, 2012 | 41.03 | 41.05 | 41.03 | 41.05 | 3,600 | -1.25(-2.96%) |
Sep 18, 2012 | 42.12 | 42.30 | 42.12 | 42.30 | 300 | +0.36(+0.86%) |
Sep 17, 2012 | 41.72 | 41.94 | 41.67 | 41.94 | 1,068 | -0.05(-0.12%) |
Sep 14, 2012 | 42.20 | 42.11 | 41.99 | 41.99 | 2,000 | -0.41(-0.97%) |
Sep 13, 2012 | 42.27 | 42.40 | 42.05 | 42.40 | 5,400 | +0.37(+0.88%) |
Sep 12, 2012 | 42.29 | 42.29 | 42.03 | 42.03 | 1,844 | +0.25(+0.60%) |
Sep 10, 2012 | 41.78 | 41.78 | 41.78 | 0 | +0.53(+1.28%) | |
Sep 07, 2012 | 41.00 | 41.25 | 41.00 | 41.25 | 4,587 | +0.45(+1.10%) |