Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2012 | 33.23 | 33.23 | 33.11 | 33.11 | 448 | -0.29(-0.88%) |
Oct 26, 2012 | 33.40 | 33.40 | 33.40 | 0 | +0.20(+0.60%) | |
Oct 25, 2012 | 33.20 | 33.20 | 33.20 | 33.20 | 1,200 | +0.50(+1.54%) |
Oct 24, 2012 | 32.70 | 32.70 | 32.69 | 32.70 | 500 | +0.20(+0.62%) |
Oct 23, 2012 | 31.72 | 32.51 | 31.67 | 32.50 | 980 | -0.35(-1.08%) |
Oct 19, 2012 | 32.85 | 32.85 | 32.85 | 32.85 | 123 | +0.17(+0.52%) |
Oct 17, 2012 | 32.68 | 32.68 | 32.68 | 32.68 | 0 | +1.80(+5.82%) |
Oct 16, 2012 | 30.88 | 30.88 | 30.88 | 30.88 | 500 | -0.01(-0.04%) |
Oct 12, 2012 | 30.90 | 30.90 | 30.90 | 100 | +0.58(+1.91%) | |
Oct 11, 2012 | 30.13 | 30.35 | 30.13 | 30.32 | 1,100 | +0.16(+0.53%) |
Oct 10, 2012 | 30.16 | 30.16 | 30.16 | 30.16 | 400 | -0.23(-0.76%) |
Oct 09, 2012 | 31.06 | 31.06 | 30.39 | 30.39 | 500 | -0.71(-2.29%) |
Oct 06, 2012 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 31.54 | 31.54 | 30.99 | 31.10 | 500 | -0.34(-1.09%) |
Oct 04, 2012 | 31.44 | 31.44 | 31.44 | 31.44 | 200 | +0.46(+1.49%) |
Oct 03, 2012 | 31.22 | 31.22 | 30.98 | 30.98 | 2,500 | -0.48(-1.51%) |
Oct 02, 2012 | 31.46 | 31.46 | 31.46 | 31.46 | 221 | +0.17(+0.54%) |
Oct 01, 2012 | 31.29 | 31.29 | 31.29 | 31.29 | 500 | +0.30(+0.97%) |
Sep 28, 2012 | 30.99 | 30.99 | 30.99 | 30.99 | 259 | -0.65(-2.05%) |
Sep 27, 2012 | 30.88 | 31.64 | 30.88 | 31.64 | 381 | +1.15(+3.77%) |
Sep 26, 2012 | 30.49 | 30.49 | 30.49 | 30.49 | 200 | +0.30(+0.99%) |
Sep 24, 2012 | 30.19 | 30.19 | 30.19 | 0 | -0.66(-2.14%) | |
Sep 20, 2012 | 30.85 | 30.85 | 30.85 | 100 | +0.67(+2.22%) | |
Sep 19, 2012 | 30.10 | 30.18 | 30.10 | 30.18 | 954 | +0.38(+1.27%) |
Sep 18, 2012 | 29.80 | 29.80 | 29.80 | 29.80 | 526 | -0.07(-0.24%) |
Sep 14, 2012 | 29.87 | 29.87 | 29.87 | 0 | +0.17(+0.59%) | |
Sep 13, 2012 | 29.84 | 29.84 | 29.70 | 29.70 | 4,000 | +0.04(+0.12%) |
Sep 12, 2012 | 29.74 | 29.74 | 29.66 | 29.66 | 355 | +0.16(+0.54%) |
Sep 11, 2012 | 29.50 | 29.50 | 29.50 | 29.50 | 404 | +0.47(+1.63%) |
Sep 10, 2012 | 29.03 | 29.03 | 29.03 | 29.03 | 100 | +0.20(+0.69%) |
Sep 07, 2012 | 28.67 | 28.83 | 28.67 | 28.83 | 462 | +0.32(+1.11%) |
Sep 06, 2012 | 28.80 | 28.80 | 28.51 | 28.51 | 2,500 | +0.66(+2.37%) |
Sep 05, 2012 | 27.85 | 27.85 | 27.85 | 27.85 | 336 | -0.16(-0.58%) |
Sep 04, 2012 | 28.01 | 28.01 | 28.01 | 28.01 | 200 | -0.02(-0.06%) |
Aug 31, 2012 | 28.02 | 28.03 | 28.01 | 28.03 | 23,231 | +0.54(+1.96%) |
Aug 30, 2012 | 27.76 | 28.03 | 27.49 | 27.49 | 1,520 | -0.61(-2.16%) |
Aug 29, 2012 | 27.86 | 28.10 | 27.84 | 28.10 | 600 | -0.69(-2.41%) |
Aug 27, 2012 | 28.79 | 28.79 | 28.78 | 28.79 | 1,200 | -0.00(-0.00%) |
Aug 23, 2012 | 28.79 | 28.79 | 28.79 | 0 | -0.08(-0.28%) | |
Aug 22, 2012 | 28.81 | 28.87 | 28.81 | 28.87 | 742 | -0.18(-0.63%) |
Aug 21, 2012 | 29.22 | 29.23 | 29.05 | 29.05 | 555 | +0.23(+0.78%) |
Aug 20, 2012 | 28.85 | 28.85 | 28.83 | 28.83 | 700 | -0.26(-0.90%) |
Aug 17, 2012 | 29.09 | 29.09 | 29.09 | 29.09 | 200 | +0.01(+0.03%) |
Aug 16, 2012 | 28.84 | 29.08 | 28.84 | 29.08 | 848 | +0.04(+0.15%) |
Aug 15, 2012 | 28.77 | 29.04 | 28.76 | 29.04 | 7,748 | +0.12(+0.42%) |
Aug 14, 2012 | 28.91 | 28.91 | 28.91 | 28.91 | 100 | +0.07(+0.26%) |
Aug 11, 2012 | 28.84 | 28.84 | 28.84 | 0 | +0.00(+0.00%) | |
Aug 10, 2012 | 29.00 | 29.00 | 28.84 | 28.84 | 1,100 | -0.13(-0.46%) |
Aug 09, 2012 | 28.56 | 28.97 | 28.00 | 28.97 | 4,348 | +0.50(+1.76%) |
Aug 08, 2012 | 28.61 | 28.61 | 28.47 | 28.47 | 455 | -1.46(-4.88%) |
Aug 07, 2012 | 29.97 | 30.06 | 29.93 | 29.93 | 2,659 | +0.68(+2.33%) |
Aug 03, 2012 | 29.25 | 29.25 | 29.25 | 0 | +2.04(+7.51%) | |
Aug 02, 2012 | 28.02 | 28.02 | 27.17 | 27.20 | 2,652 | -1.04(-3.68%) |