Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 29.48 | 29.50 | 29.48 | 29.50 | 1,100 | +0.02(+0.07%) |
Jul 30, 2012 | 29.42 | 29.48 | 29.42 | 29.48 | 1,150 | +0.28(+0.95%) |
Jul 27, 2012 | 29.29 | 29.32 | 29.20 | 29.20 | 1,779 | +0.04(+0.14%) |
Jul 26, 2012 | 29.15 | 29.16 | 29.15 | 29.16 | 670 | +0.18(+0.62%) |
Jul 25, 2012 | 29.00 | 29.01 | 28.95 | 28.98 | 3,200 | -0.40(-1.36%) |
Jul 24, 2012 | 29.00 | 29.38 | 29.00 | 29.38 | 10,100 | -0.14(-0.47%) |
Jul 23, 2012 | 29.50 | 29.52 | 29.50 | 29.52 | 3,000 | -0.24(-0.81%) |
Jul 20, 2012 | 29.73 | 29.84 | 29.73 | 29.76 | 4,071 | -0.04(-0.13%) |
Jul 19, 2012 | 29.79 | 29.84 | 29.73 | 29.80 | 14,411 | +0.09(+0.30%) |
Jul 18, 2012 | 29.60 | 29.76 | 29.60 | 29.71 | 10,739 | +0.38(+1.30%) |
Jul 16, 2012 | 29.38 | 29.33 | 29.33 | 29.33 | 200 | +0.20(+0.69%) |
Jul 13, 2012 | 29.03 | 29.13 | 29.00 | 29.13 | 3,404 | +0.30(+1.04%) |
Jul 12, 2012 | 28.78 | 28.83 | 28.78 | 28.83 | 2,090 | -0.25(-0.86%) |
Jul 11, 2012 | 29.08 | 29.08 | 29.08 | 29.08 | 100 | +0.16(+0.55%) |
Jul 10, 2012 | 28.90 | 29.07 | 28.90 | 28.92 | 9,500 | -0.18(-0.62%) |
Jul 09, 2012 | 29.10 | 29.10 | 29.10 | 29.10 | 461 | +0.20(+0.69%) |
Jul 05, 2012 | 28.93 | 28.90 | 28.90 | 28.90 | 900 | -0.02(-0.06%) |
Jul 03, 2012 | 28.85 | 28.92 | 28.82 | 28.92 | 2,373 | +0.09(+0.31%) |
Jul 02, 2012 | 28.83 | 28.83 | 28.83 | 28.83 | 200 | +0.36(+1.27%) |
Jun 29, 2012 | 28.45 | 28.47 | 28.45 | 28.47 | 1,500 | +0.57(+2.04%) |
Jun 28, 2012 | 27.90 | 27.90 | 27.90 | 27.90 | 100 | -0.08(-0.29%) |
Jun 27, 2012 | 27.98 | 27.98 | 27.98 | 27.98 | 200 | +0.62(+2.27%) |
Jun 26, 2012 | 27.35 | 27.36 | 27.35 | 27.36 | 400 | +0.22(+0.81%) |
Jun 25, 2012 | 27.06 | 27.14 | 27.06 | 27.14 | 700 | -0.46(-1.67%) |
Jun 22, 2012 | 27.60 | 27.60 | 27.60 | 27.60 | 400 | -0.03(-0.11%) |
Jun 21, 2012 | 27.81 | 27.81 | 27.63 | 27.63 | 365 | -0.51(-1.81%) |
Jun 20, 2012 | 28.14 | 28.14 | 28.14 | 28.14 | 100 | +0.00(+0.01%) |
Jun 19, 2012 | 28.02 | 28.17 | 28.02 | 28.14 | 394 | +0.44(+1.57%) |
Jun 18, 2012 | 27.58 | 27.76 | 27.57 | 27.70 | 8,589 | -0.31(-1.11%) |
Jun 15, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 180 | -0.09(-0.32%) |
Jun 13, 2012 | 28.10 | 28.10 | 28.10 | 28.10 | 200 | +0.09(+0.32%) |
Jun 12, 2012 | 28.20 | 28.20 | 28.01 | 28.01 | 2,875 | -0.32(-1.12%) |
Jun 11, 2012 | 28.43 | 28.43 | 28.33 | 28.33 | 2,187 | +0.10(+0.34%) |
Jun 08, 2012 | 28.23 | 28.23 | 28.23 | 28.23 | 200 | -0.06(-0.21%) |
Jun 07, 2012 | 28.55 | 28.55 | 28.29 | 28.29 | 1,130 | +0.90(+3.29%) |
Jun 04, 2012 | 27.43 | 27.39 | 27.39 | 27.39 | 600 | -0.32(-1.16%) |
Jun 01, 2012 | 27.71 | 27.71 | 27.71 | 27.71 | 353 | -0.55(-1.95%) |
May 31, 2012 | 28.26 | 28.26 | 28.19 | 28.26 | 1,778 | -0.39(-1.36%) |
May 30, 2012 | 28.65 | 28.65 | 28.65 | 28.65 | 300 | -0.59(-2.02%) |
May 29, 2012 | 29.28 | 29.31 | 29.21 | 29.24 | 917 | +0.23(+0.79%) |
May 25, 2012 | 29.18 | 29.18 | 29.01 | 29.01 | 800 | +0.30(+1.04%) |
May 23, 2012 | 28.71 | 28.71 | 28.71 | 28.71 | 400 | -0.12(-0.41%) |
May 21, 2012 | 28.42 | 28.83 | 28.83 | 28.83 | 1,100 | +0.68(+2.42%) |
May 18, 2012 | 28.50 | 28.50 | 28.15 | 28.15 | 2,450 | -0.45(-1.57%) |
May 17, 2012 | 28.70 | 28.98 | 28.60 | 28.60 | 2,447 | -0.45(-1.56%) |
May 16, 2012 | 29.06 | 29.06 | 29.05 | 29.05 | 500 | -0.02(-0.07%) |
May 15, 2012 | 29.41 | 29.41 | 29.07 | 29.07 | 1,494 | -0.43(-1.46%) |
May 11, 2012 | 29.49 | 29.50 | 29.50 | 29.50 | 1,400 | -0.14(-0.47%) |
May 10, 2012 | 29.64 | 29.64 | 29.64 | 29.64 | 1,400 | +0.00(+0.00%) |
May 09, 2012 | 29.64 | 29.64 | 29.64 | 29.64 | 180 | -0.46(-1.53%) |
May 07, 2012 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | -0.40(-1.31%) |
May 03, 2012 | 30.50 | 30.50 | 30.50 | 30.50 | 1,900 | -0.43(-1.39%) |
May 02, 2012 | 30.92 | 30.93 | 30.92 | 30.93 | 400 | -0.07(-0.23%) |