Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 50.00 | 50.18 | 50.00 | 50.18 | 4,130 | +0.19(+0.38%) |
Jul 30, 2012 | 50.00 | 50.00 | 49.93 | 49.99 | 10,149 | -0.15(-0.30%) |
Jul 27, 2012 | 49.92 | 50.14 | 49.92 | 50.14 | 817 | +0.42(+0.84%) |
Jul 26, 2012 | 49.72 | 49.72 | 49.72 | 49.72 | 1,100 | -0.17(-0.34%) |
Jul 25, 2012 | 50.07 | 50.15 | 49.83 | 49.89 | 8,400 | +0.18(+0.36%) |
Jul 23, 2012 | 50.17 | 49.71 | 49.71 | 49.71 | 10,300 | -0.40(-0.80%) |
Jul 19, 2012 | 50.13 | 50.11 | 50.11 | 50.11 | 8,600 | +0.17(+0.34%) |
Jul 18, 2012 | 51.58 | 51.58 | 49.60 | 49.94 | 748 | +0.07(+0.14%) |
Jul 17, 2012 | 49.66 | 50.04 | 49.66 | 49.87 | 14,641 | +0.22(+0.44%) |
Jul 16, 2012 | 50.00 | 50.00 | 49.25 | 49.65 | 13,014 | -0.35(-0.70%) |
Jul 13, 2012 | 49.99 | 50.00 | 49.97 | 50.00 | 1,290 | +0.21(+0.42%) |
Jul 12, 2012 | 49.87 | 49.87 | 49.78 | 49.79 | 2,610 | -0.16(-0.32%) |
Jul 11, 2012 | 50.01 | 50.01 | 49.95 | 49.95 | 3,344 | +0.06(+0.12%) |
Jul 10, 2012 | 50.05 | 50.14 | 49.86 | 49.89 | 2,894 | -0.20(-0.40%) |
Jul 09, 2012 | 50.04 | 50.17 | 49.89 | 50.09 | 5,059 | +0.14(+0.28%) |
Jul 06, 2012 | 49.94 | 49.95 | 49.94 | 49.95 | 740 | -0.09(-0.18%) |
Jul 05, 2012 | 49.85 | 50.04 | 49.85 | 50.04 | 811 | +0.19(+0.38%) |
Jul 03, 2012 | 49.65 | 49.87 | 49.62 | 49.85 | 3,905 | +0.21(+0.42%) |
Jul 02, 2012 | 50.40 | 50.40 | 49.64 | 49.64 | 3,963 | -0.35(-0.70%) |
Jun 29, 2012 | 50.18 | 50.18 | 49.99 | 49.99 | 19,414 | +0.61(+1.24%) |
Jun 28, 2012 | 49.49 | 49.49 | 49.38 | 49.38 | 1,479 | -0.07(-0.14%) |
Jun 27, 2012 | 49.98 | 49.98 | 49.45 | 49.45 | 695 | +0.04(+0.08%) |
Jun 26, 2012 | 49.75 | 49.75 | 49.41 | 49.41 | 474 | +0.07(+0.14%) |
Jun 25, 2012 | 49.92 | 49.92 | 49.34 | 49.34 | 10,239 | -0.10(-0.20%) |
Jun 21, 2012 | 51.54 | 49.44 | 49.44 | 49.44 | 6,100 | -0.16(-0.32%) |
Jun 20, 2012 | 49.64 | 49.64 | 49.60 | 49.60 | 4,670 | +0.06(+0.12%) |
Jun 19, 2012 | 49.52 | 49.57 | 49.52 | 49.54 | 3,427 | +0.40(+0.81%) |
Jun 18, 2012 | 49.41 | 49.41 | 49.14 | 49.14 | 1,787 | +0.15(+0.31%) |
Jun 15, 2012 | 48.99 | 48.99 | 48.99 | 48.99 | 481 | +0.19(+0.39%) |
Jun 13, 2012 | 48.79 | 48.80 | 48.80 | 48.80 | 11,500 | +0.01(+0.02%) |
Jun 12, 2012 | 49.68 | 49.68 | 48.79 | 48.79 | 2,261 | +0.05(+0.10%) |
Jun 11, 2012 | 48.79 | 48.79 | 48.74 | 48.74 | 4,655 | +0.34(+0.70%) |
Jun 07, 2012 | 48.40 | 48.40 | 48.40 | 48.40 | 0 | +0.02(+0.04%) |
Jun 06, 2012 | 48.38 | 48.38 | 48.38 | 48.38 | 200 | +0.20(+0.42%) |
Jun 05, 2012 | 50.26 | 50.26 | 48.04 | 48.18 | 9,228 | -0.22(-0.45%) |
Jun 04, 2012 | 49.50 | 49.50 | 48.31 | 48.40 | 1,710 | -0.83(-1.69%) |
May 30, 2012 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | -0.04(-0.08%) |
May 29, 2012 | 49.84 | 49.84 | 49.27 | 49.27 | 348 | +0.31(+0.63%) |
May 24, 2012 | 49.32 | 48.96 | 48.96 | 48.96 | 2,300 | -0.30(-0.61%) |
May 22, 2012 | 49.29 | 49.26 | 49.26 | 49.26 | 1,200 | -0.08(-0.16%) |
May 21, 2012 | 49.33 | 49.34 | 49.33 | 49.34 | 965 | -0.08(-0.16%) |
May 18, 2012 | 48.97 | 49.42 | 48.97 | 49.42 | 1,200 | -0.49(-0.98%) |
May 17, 2012 | 49.95 | 49.95 | 49.85 | 49.91 | 1,300 | -0.24(-0.48%) |
May 16, 2012 | 50.30 | 50.30 | 50.15 | 50.15 | 800 | -0.16(-0.32%) |
May 15, 2012 | 50.40 | 50.40 | 50.31 | 50.31 | 879 | -0.24(-0.47%) |
May 14, 2012 | 50.55 | 50.55 | 50.55 | 50.55 | 1,400 | -0.23(-0.45%) |
May 10, 2012 | 50.78 | 50.78 | 50.78 | 50.78 | 800 | +0.00(+0.00%) |
May 09, 2012 | 50.78 | 50.78 | 50.78 | 50.78 | 950 | -0.09(-0.18%) |
May 08, 2012 | 50.87 | 50.87 | 50.87 | 50.87 | 100 | +0.03(+0.06%) |
May 07, 2012 | 50.86 | 50.86 | 50.84 | 50.84 | 1,985 | -0.05(-0.10%) |
May 04, 2012 | 50.89 | 50.89 | 50.89 | 50.89 | 100 | -0.03(-0.06%) |
May 03, 2012 | 50.89 | 50.92 | 50.89 | 50.92 | 200 | -0.13(-0.25%) |