Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 27.70 | 27.75 | 27.70 | 27.75 | 511 | +0.25(+0.91%) |
Jul 30, 2012 | 26.95 | 27.75 | 26.95 | 27.50 | 2,754 | -0.46(-1.65%) |
Jul 27, 2012 | 27.40 | 27.99 | 27.40 | 27.96 | 3,110 | +0.59(+2.16%) |
Jul 26, 2012 | 27.40 | 27.40 | 27.09 | 27.37 | 3,236 | +0.57(+2.13%) |
Jul 25, 2012 | 26.80 | 26.80 | 26.65 | 26.80 | 1,400 | +0.19(+0.71%) |
Jul 24, 2012 | 26.55 | 26.64 | 26.55 | 26.61 | 2,980 | -0.38(-1.41%) |
Jul 23, 2012 | 27.10 | 27.10 | 26.99 | 26.99 | 950 | -0.77(-2.77%) |
Jul 20, 2012 | 28.15 | 28.15 | 27.76 | 27.76 | 2,434 | -1.57(-5.35%) |
Jul 19, 2012 | 28.75 | 29.33 | 28.75 | 29.33 | 1,450 | +1.02(+3.60%) |
Jul 18, 2012 | 28.10 | 28.31 | 28.10 | 28.31 | 1,914 | -0.19(-0.67%) |
Jul 17, 2012 | 28.55 | 28.65 | 28.25 | 28.50 | 9,423 | +0.75(+2.70%) |
Jul 16, 2012 | 27.45 | 27.76 | 27.45 | 27.75 | 3,150 | -0.19(-0.68%) |
Jul 14, 2012 | 27.55 | 28.05 | 27.55 | 27.94 | 3,020 | +0.00(+0.00%) |
Jul 13, 2012 | 27.55 | 28.05 | 27.55 | 27.94 | 3,020 | -0.15(-0.53%) |
Jul 12, 2012 | 27.85 | 28.09 | 27.71 | 28.09 | 1,390 | -0.51(-1.78%) |
Jul 11, 2012 | 28.50 | 28.60 | 28.30 | 28.60 | 825 | -0.40(-1.38%) |
Jul 10, 2012 | 29.10 | 29.10 | 29.00 | 29.00 | 370 | -0.05(-0.17%) |
Jul 09, 2012 | 28.88 | 29.05 | 28.88 | 29.05 | 2,850 | -0.15(-0.51%) |
Jul 06, 2012 | 29.34 | 29.34 | 29.20 | 29.20 | 400 | -0.40(-1.35%) |
Jul 05, 2012 | 29.67 | 29.70 | 29.52 | 29.60 | 3,450 | -0.65(-2.15%) |
Jul 03, 2012 | 30.45 | 30.45 | 30.25 | 30.25 | 350 | -0.05(-0.17%) |
Jul 02, 2012 | 30.00 | 30.30 | 30.00 | 30.30 | 630 | -0.73(-2.35%) |
Jun 29, 2012 | 31.03 | 31.03 | 31.03 | 31.03 | 100 | +0.65(+2.14%) |
Jun 28, 2012 | 30.50 | 30.50 | 30.23 | 30.38 | 2,600 | -1.02(-3.25%) |
Jun 27, 2012 | 31.40 | 31.40 | 31.38 | 31.40 | 997 | +0.68(+2.21%) |
Jun 25, 2012 | 30.72 | 30.72 | 30.72 | 0 | -0.43(-1.38%) | |
Jun 22, 2012 | 31.00 | 31.15 | 30.94 | 31.15 | 628 | -0.65(-2.04%) |
Jun 21, 2012 | 31.80 | 31.80 | 31.80 | 31.80 | 200 | -0.60(-1.85%) |
Jun 20, 2012 | 32.25 | 32.45 | 32.25 | 32.40 | 315 | -0.16(-0.49%) |
Jun 19, 2012 | 32.20 | 32.56 | 32.20 | 32.56 | 215 | +0.76(+2.39%) |
Jun 18, 2012 | 32.05 | 32.05 | 31.80 | 31.80 | 300 | -0.50(-1.55%) |
Jun 15, 2012 | 32.50 | 32.50 | 32.30 | 32.30 | 533 | -0.55(-1.67%) |
Jun 13, 2012 | 32.85 | 32.85 | 32.85 | 0 | +0.07(+0.21%) | |
Jun 11, 2012 | 32.78 | 32.78 | 32.78 | 0 | +0.25(+0.77%) | |
Jun 08, 2012 | 32.53 | 32.53 | 32.53 | 32.53 | 600 | -0.32(-0.97%) |
Jun 07, 2012 | 32.85 | 32.85 | 32.85 | 32.85 | 350 | +1.25(+3.96%) |
Jun 05, 2012 | 31.60 | 31.60 | 31.60 | 0 | +0.40(+1.28%) | |
Jun 04, 2012 | 31.20 | 31.20 | 31.20 | 31.20 | 200 | -0.98(-3.05%) |
Jun 01, 2012 | 31.96 | 32.18 | 31.70 | 32.18 | 5,110 | -0.17(-0.53%) |
May 31, 2012 | 32.35 | 32.35 | 32.35 | 32.35 | 500 | -1.65(-4.85%) |
May 29, 2012 | 34.00 | 34.00 | 34.00 | 0 | +1.70(+5.26%) | |
May 25, 2012 | 32.00 | 32.31 | 32.00 | 32.30 | 2,636 | -0.18(-0.55%) |
May 24, 2012 | 32.50 | 32.50 | 32.45 | 32.48 | 1,505 | -0.57(-1.72%) |
May 23, 2012 | 32.85 | 33.05 | 32.57 | 33.05 | 3,243 | -0.30(-0.90%) |
May 21, 2012 | 33.35 | 33.35 | 33.35 | 0 | +0.18(+0.54%) | |
May 18, 2012 | 33.17 | 33.17 | 33.17 | 33.17 | 400 | +0.02(+0.06%) |
May 17, 2012 | 33.39 | 33.39 | 33.00 | 33.15 | 500 | -0.61(-1.81%) |
May 16, 2012 | 33.65 | 33.79 | 33.65 | 33.76 | 1,225 | +0.46(+1.38%) |
May 15, 2012 | 33.80 | 33.80 | 33.30 | 33.30 | 1,040 | -0.45(-1.33%) |
May 14, 2012 | 33.65 | 33.75 | 33.65 | 33.75 | 1,856 | -1.25(-3.57%) |
May 11, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 191 | +0.60(+1.76%) |
May 10, 2012 | 34.46 | 34.46 | 34.39 | 34.40 | 600 | -0.10(-0.30%) |
May 09, 2012 | 34.51 | 34.51 | 34.50 | 34.50 | 305 | +0.21(+0.61%) |
May 08, 2012 | 34.72 | 34.74 | 34.29 | 34.29 | 1,440 | -0.84(-2.39%) |
May 07, 2012 | 35.13 | 35.13 | 35.13 | 35.13 | 200 | -0.17(-0.48%) |
May 04, 2012 | 35.30 | 35.30 | 34.89 | 35.30 | 2,368 | -0.63(-1.75%) |
May 03, 2012 | 35.90 | 35.93 | 35.90 | 35.93 | 300 | -0.37(-1.02%) |
May 02, 2012 | 36.50 | 36.50 | 36.27 | 36.30 | 3,056 | +0.71(+1.99%) |