Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 60.04 | 60.04 | 57.40 | 58.40 | 1,210 | -0.94(-1.59%) |
Jul 30, 2012 | 55.80 | 60.80 | 55.80 | 59.34 | 1,619 | +3.54(+6.35%) |
Jul 27, 2012 | 55.40 | 56.60 | 55.40 | 55.80 | 464 | +0.40(+0.72%) |
Jul 26, 2012 | 55.60 | 57.60 | 55.40 | 55.40 | 1,436 | -1.80(-3.15%) |
Jul 25, 2012 | 61.00 | 61.40 | 55.40 | 57.20 | 2,483 | -5.00(-8.03%) |
Jul 24, 2012 | 63.40 | 63.40 | 62.00 | 62.20 | 734 | +0.20(+0.32%) |
Jul 23, 2012 | 65.40 | 65.40 | 61.40 | 62.00 | 953 | -4.00(-6.06%) |
Jul 20, 2012 | 64.80 | 66.00 | 64.40 | 66.00 | 707 | -0.60(-0.90%) |
Jul 19, 2012 | 67.00 | 67.00 | 65.40 | 66.60 | 943 | +0.60(+0.91%) |
Jul 18, 2012 | 67.80 | 68.00 | 66.00 | 66.00 | 1,218 | -0.20(-0.30%) |
Jul 17, 2012 | 63.80 | 68.00 | 63.80 | 66.20 | 1,898 | +0.20(+0.30%) |
Jul 16, 2012 | 68.00 | 68.00 | 64.00 | 66.00 | 5,503 | -2.00(-2.94%) |
Jul 13, 2012 | 68.60 | 72.00 | 67.60 | 68.00 | 744 | -0.60(-0.88%) |
Jul 12, 2012 | 66.80 | 74.00 | 66.00 | 68.60 | 5,921 | +2.80(+4.26%) |
Jul 11, 2012 | 66.40 | 67.00 | 65.20 | 65.80 | 3,680 | +1.60(+2.49%) |
Jul 10, 2012 | 66.00 | 67.00 | 64.00 | 64.20 | 2,406 | -0.80(-1.23%) |
Jul 09, 2012 | 65.00 | 68.00 | 64.80 | 65.00 | 3,926 | +0.00(+0.00%) |
Jul 06, 2012 | 64.40 | 65.00 | 63.40 | 65.00 | 1,331 | +0.60(+0.93%) |
Jul 05, 2012 | 65.60 | 67.00 | 64.00 | 64.40 | 1,197 | -0.62(-0.96%) |
Jul 03, 2012 | 71.80 | 71.80 | 65.00 | 65.02 | 1,083 | -0.98(-1.48%) |
Jul 02, 2012 | 65.20 | 69.87 | 65.20 | 66.00 | 1,378 | +1.00(+1.54%) |
Jun 29, 2012 | 66.00 | 77.24 | 64.00 | 65.00 | 2,246 | -0.80(-1.22%) |
Jun 28, 2012 | 64.20 | 65.80 | 64.20 | 65.80 | 21 | +0.80(+1.23%) |
Jun 27, 2012 | 65.00 | 65.20 | 65.00 | 65.00 | 185 | -0.80(-1.22%) |
Jun 26, 2012 | 62.80 | 65.80 | 62.80 | 65.80 | 65 | +3.80(+6.13%) |
Jun 25, 2012 | 62.20 | 67.03 | 62.00 | 62.00 | 176 | +1.00(+1.64%) |
Jun 22, 2012 | 63.52 | 65.00 | 61.00 | 61.00 | 926 | +0.00(+0.00%) |
Jun 21, 2012 | 60.20 | 61.40 | 60.20 | 61.00 | 175 | +3.00(+5.17%) |
Jun 19, 2012 | 58.00 | 58.00 | 58.00 | 58.00 | 20 | +0.00(+0.00%) |
Jun 18, 2012 | 58.80 | 59.60 | 58.00 | 58.00 | 110 | -2.80(-4.61%) |
Jun 15, 2012 | 63.00 | 63.00 | 55.40 | 60.80 | 485 | -2.20(-3.49%) |
Jun 14, 2012 | 64.00 | 64.00 | 62.00 | 63.00 | 220 | +3.60(+6.06%) |
Jun 12, 2012 | 60.00 | 59.40 | 59.40 | 59.40 | 160 | -0.55(-0.92%) |
Jun 11, 2012 | 59.80 | 59.95 | 59.80 | 59.95 | 24 | +0.15(+0.25%) |
Jun 08, 2012 | 61.00 | 63.00 | 59.50 | 59.80 | 630 | -2.20(-3.55%) |
Jun 07, 2012 | 62.00 | 62.00 | 62.00 | 62.00 | 15 | -0.20(-0.32%) |
Jun 06, 2012 | 61.80 | 64.00 | 59.00 | 62.20 | 227 | -1.25(-1.97%) |
Jun 05, 2012 | 63.45 | 63.45 | 63.45 | 63.45 | 5 | +3.45(+5.75%) |
Jun 04, 2012 | 59.40 | 62.00 | 57.80 | 60.00 | 210 | -5.00(-7.69%) |
Jun 01, 2012 | 58.00 | 65.00 | 57.80 | 65.00 | 100 | +6.00(+10.17%) |
May 31, 2012 | 63.00 | 64.00 | 59.00 | 59.00 | 267 | -2.20(-3.59%) |
May 30, 2012 | 66.40 | 66.80 | 59.00 | 61.20 | 422 | -6.80(-10.00%) |
May 29, 2012 | 70.80 | 71.00 | 68.00 | 68.00 | 40 | -2.60(-3.68%) |
May 25, 2012 | 70.60 | 70.60 | 70.60 | 70.60 | 5 | +1.50(+2.17%) |
May 24, 2012 | 69.00 | 69.10 | 69.00 | 69.10 | 43 | +0.10(+0.14%) |
May 23, 2012 | 68.60 | 69.00 | 68.60 | 69.00 | 55 | +0.72(+1.05%) |
May 22, 2012 | 69.00 | 69.00 | 68.00 | 68.28 | 60 | -0.72(-1.04%) |
May 21, 2012 | 71.80 | 71.80 | 69.00 | 69.00 | 139 | -3.00(-4.17%) |
May 18, 2012 | 72.00 | 73.00 | 66.60 | 72.00 | 243 | -1.00(-1.37%) |
May 17, 2012 | 72.00 | 73.00 | 70.00 | 73.00 | 68 | +1.00(+1.39%) |
May 16, 2012 | 72.00 | 73.00 | 72.00 | 72.00 | 90 | -1.00(-1.37%) |
May 15, 2012 | 70.00 | 73.00 | 67.80 | 73.00 | 359 | +3.00(+4.29%) |
May 14, 2012 | 74.40 | 75.00 | 70.00 | 70.00 | 116 | -0.40(-0.57%) |
May 10, 2012 | 72.00 | 70.40 | 70.40 | 70.40 | 280 | -3.40(-4.61%) |
May 09, 2012 | 73.80 | 73.80 | 73.80 | 73.80 | 50 | +3.80(+5.43%) |
May 08, 2012 | 76.00 | 76.00 | 70.00 | 70.00 | 160 | -5.98(-7.88%) |
May 07, 2012 | 76.00 | 76.00 | 75.98 | 75.98 | 131 | -0.02(-0.02%) |
May 04, 2012 | 75.80 | 76.00 | 68.40 | 76.00 | 281 | +0.00(+0.00%) |
May 03, 2012 | 76.00 | 76.20 | 76.00 | 76.00 | 130 | +0.00(+0.00%) |
May 02, 2012 | 75.40 | 80.00 | 75.40 | 76.00 | 708 | +0.60(+0.80%) |