Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 33.01 | 33.44 | 33.00 | 33.44 | 1,940 | +0.33(+1.00%) |
Jul 30, 2012 | 33.20 | 33.20 | 33.01 | 33.11 | 740 | -0.35(-1.05%) |
Jul 27, 2012 | 33.02 | 33.51 | 33.01 | 33.46 | 1,645 | +0.44(+1.33%) |
Jul 26, 2012 | 33.10 | 33.10 | 33.02 | 33.02 | 1,005 | -0.58(-1.73%) |
Jul 24, 2012 | 33.49 | 33.60 | 33.60 | 33.60 | 2,600 | +0.11(+0.34%) |
Jul 23, 2012 | 33.01 | 33.49 | 33.01 | 33.49 | 2,835 | +0.46(+1.39%) |
Jul 20, 2012 | 33.49 | 33.49 | 33.01 | 33.03 | 3,200 | +0.03(+0.09%) |
Jul 19, 2012 | 33.12 | 33.94 | 33.00 | 33.00 | 14,047 | -0.70(-2.07%) |
Jul 18, 2012 | 33.98 | 33.98 | 33.50 | 33.70 | 1,802 | -0.10(-0.30%) |
Jul 17, 2012 | 33.62 | 34.36 | 33.47 | 33.80 | 3,564 | -0.09(-0.25%) |
Jul 16, 2012 | 34.05 | 34.06 | 33.50 | 33.89 | 3,587 | +0.48(+1.42%) |
Jul 13, 2012 | 34.60 | 34.60 | 33.41 | 33.41 | 5,625 | -1.09(-3.16%) |
Jul 12, 2012 | 34.90 | 34.99 | 34.20 | 34.50 | 12,599 | +0.30(+0.88%) |
Jul 11, 2012 | 33.78 | 34.78 | 33.50 | 34.20 | 7,671 | +0.10(+0.29%) |
Jul 10, 2012 | 33.98 | 34.96 | 33.10 | 34.10 | 12,140 | +0.70(+2.09%) |
Jul 09, 2012 | 33.05 | 33.51 | 32.90 | 33.40 | 46,919 | -0.14(-0.41%) |
Jul 06, 2012 | 32.86 | 33.54 | 32.86 | 33.54 | 48,362 | +1.60(+5.01%) |
Jul 05, 2012 | 31.34 | 32.91 | 31.04 | 31.94 | 31,933 | +0.29(+0.92%) |
Jul 03, 2012 | 33.75 | 33.75 | 30.55 | 31.65 | 61,826 | -1.86(-5.55%) |
Jul 02, 2012 | 34.31 | 35.41 | 32.76 | 33.51 | 7,669 | -0.05(-0.15%) |
Jun 29, 2012 | 34.16 | 34.93 | 32.69 | 33.56 | 10,018 | -2.39(-6.64%) |
Jun 28, 2012 | 35.28 | 36.16 | 35.28 | 35.95 | 1,641 | +0.75(+2.12%) |
Jun 27, 2012 | 36.58 | 36.58 | 35.00 | 35.20 | 1,700 | -2.02(-5.43%) |
Jun 26, 2012 | 37.52 | 37.52 | 37.22 | 37.22 | 292 | +2.22(+6.34%) |
Jun 25, 2012 | 36.16 | 36.78 | 35.00 | 35.00 | 4,716 | -0.74(-2.07%) |
Jun 22, 2012 | 36.21 | 37.12 | 35.74 | 35.74 | 1,190 | -0.48(-1.33%) |
Jun 21, 2012 | 35.60 | 36.78 | 35.60 | 36.22 | 6,079 | +0.77(+2.17%) |
Jun 20, 2012 | 35.20 | 36.45 | 35.00 | 35.45 | 10,313 | +0.90(+2.61%) |
Jun 19, 2012 | 35.00 | 35.16 | 34.50 | 34.55 | 9,464 | -0.32(-0.92%) |
Jun 18, 2012 | 35.00 | 35.06 | 34.83 | 34.87 | 19,488 | +0.19(+0.55%) |
Jun 15, 2012 | 34.60 | 34.75 | 34.25 | 34.68 | 16,090 | +0.10(+0.29%) |
Jun 14, 2012 | 33.97 | 34.58 | 33.97 | 34.58 | 3,546 | -0.06(-0.18%) |
Jun 13, 2012 | 34.97 | 34.97 | 34.39 | 34.64 | 3,987 | +0.30(+0.87%) |
Jun 12, 2012 | 34.34 | 34.34 | 34.34 | 34.34 | 200 | -0.03(-0.09%) |
Jun 11, 2012 | 32.53 | 34.66 | 32.53 | 34.37 | 3,096 | +0.57(+1.69%) |
Jun 08, 2012 | 35.76 | 35.76 | 33.80 | 33.80 | 2,466 | +0.19(+0.57%) |
Jun 07, 2012 | 34.00 | 34.12 | 32.85 | 33.61 | 8,797 | -0.31(-0.91%) |
Jun 06, 2012 | 35.60 | 35.82 | 33.90 | 33.92 | 71,755 | -1.76(-4.94%) |
Jun 05, 2012 | 35.60 | 35.75 | 34.90 | 35.68 | 6,185 | +0.08(+0.23%) |
Jun 04, 2012 | 35.89 | 36.04 | 35.00 | 35.60 | 23,419 | +0.58(+1.66%) |
Jun 01, 2012 | 34.76 | 35.10 | 34.19 | 35.02 | 111,234 | +1.05(+3.09%) |
May 31, 2012 | 33.97 | 33.97 | 33.97 | 33.97 | 100 | +1.67(+5.17%) |
May 29, 2012 | 32.10 | 32.30 | 32.30 | 32.30 | 200 | +0.10(+0.31%) |
May 25, 2012 | 32.50 | 32.50 | 31.95 | 32.20 | 1,328 | +0.19(+0.59%) |
May 24, 2012 | 31.90 | 32.35 | 31.90 | 32.01 | 7,257 | +0.53(+1.68%) |
May 22, 2012 | 31.48 | 31.48 | 31.48 | 31.48 | 200 | -0.61(-1.90%) |
May 18, 2012 | 31.53 | 32.09 | 32.09 | 32.09 | 1,300 | +0.35(+1.10%) |
May 17, 2012 | 31.69 | 31.74 | 31.69 | 31.74 | 445 | +0.03(+0.09%) |
May 16, 2012 | 31.71 | 31.71 | 31.71 | 31.71 | 200 | -0.14(-0.44%) |
May 15, 2012 | 32.01 | 32.01 | 31.85 | 31.85 | 11,867 | +0.30(+0.95%) |
May 11, 2012 | 31.55 | 31.55 | 31.55 | 31.55 | 400 | -0.84(-2.59%) |
May 09, 2012 | 32.39 | 32.39 | 32.39 | 32.39 | 200 | +0.01(+0.03%) |
May 08, 2012 | 32.62 | 32.62 | 32.38 | 32.38 | 300 | -0.57(-1.73%) |
May 07, 2012 | 32.04 | 32.95 | 32.04 | 32.95 | 2,050 | +1.59(+5.07%) |
May 04, 2012 | 30.58 | 31.75 | 30.58 | 31.36 | 27,517 | +0.97(+3.19%) |
May 02, 2012 | 30.39 | 30.39 | 30.39 | 30.39 | 100 | -0.62(-2.00%) |