Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2012 | 28.71 | 28.71 | 28.24 | 28.24 | 418 | -1.26(-4.26%) |
Jul 31, 2012 | 29.56 | 29.56 | 29.50 | 29.50 | 1,100 | -0.44(-1.48%) |
Jul 30, 2012 | 29.66 | 29.94 | 29.66 | 29.94 | 210 | +0.40(+1.37%) |
Jul 27, 2012 | 28.51 | 29.63 | 28.51 | 29.54 | 4,523 | +1.27(+4.48%) |
Jul 26, 2012 | 28.27 | 28.27 | 28.27 | 28.27 | 500 | -0.36(-1.24%) |
Jul 24, 2012 | 28.63 | 28.63 | 28.63 | 0 | +0.71(+2.55%) | |
Jul 23, 2012 | 27.34 | 27.93 | 27.34 | 27.92 | 1,700 | +0.69(+2.53%) |
Jul 20, 2012 | 27.18 | 27.23 | 27.18 | 27.23 | 600 | +0.94(+3.58%) |
Jul 19, 2012 | 26.45 | 26.46 | 26.29 | 26.29 | 2,700 | -0.11(-0.40%) |
Jul 18, 2012 | 26.20 | 26.42 | 26.19 | 26.39 | 3,100 | +0.49(+1.91%) |
Jul 17, 2012 | 25.96 | 25.98 | 25.90 | 25.90 | 25,000 | -0.08(-0.30%) |
Jul 14, 2012 | 25.98 | 25.98 | 25.98 | 0 | +0.00(+0.00%) | |
Jul 13, 2012 | 26.01 | 26.12 | 25.98 | 25.98 | 2,793 | +0.55(+2.15%) |
Jul 12, 2012 | 25.43 | 25.43 | 25.43 | 25.43 | 388 | -0.44(-1.69%) |
Jul 11, 2012 | 25.92 | 25.92 | 25.87 | 25.87 | 1,400 | +0.34(+1.33%) |
Jul 06, 2012 | 25.53 | 25.53 | 25.53 | 100 | -1.31(-4.87%) | |
Jul 05, 2012 | 26.70 | 26.84 | 26.70 | 26.84 | 300 | +0.59(+2.23%) |
Jul 02, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 8,200 | -0.16(-0.62%) |
Jun 29, 2012 | 26.43 | 26.44 | 26.22 | 26.41 | 1,535 | +0.69(+2.66%) |
Jun 28, 2012 | 26.52 | 27.87 | 25.73 | 25.73 | 6,400 | +0.29(+1.14%) |
Jun 27, 2012 | 25.44 | 25.44 | 25.44 | 25.44 | 2,000 | +1.09(+4.48%) |
Jun 26, 2012 | 24.08 | 24.35 | 24.08 | 24.35 | 1,971 | +0.87(+3.71%) |
Jun 25, 2012 | 23.48 | 23.48 | 23.48 | 23.48 | 2,141 | -0.48(-2.01%) |
Jun 22, 2012 | 23.96 | 23.96 | 23.96 | 23.96 | 107 | -0.14(-0.56%) |
Jun 21, 2012 | 24.10 | 24.10 | 24.10 | 24.10 | 200 | -1.55(-6.06%) |
Jun 19, 2012 | 25.65 | 25.65 | 25.65 | 430 | +2.46(+10.62%) | |
Jun 15, 2012 | 23.19 | 23.19 | 23.19 | 500 | +0.01(+0.03%) | |
Jun 12, 2012 | 23.18 | 23.18 | 23.18 | 0 | +0.11(+0.49%) | |
Jun 11, 2012 | 23.70 | 23.70 | 23.07 | 23.07 | 2,680 | -0.34(-1.46%) |
Jun 08, 2012 | 23.41 | 23.41 | 23.41 | 23.41 | 403 | -0.46(-1.92%) |
Jun 07, 2012 | 24.08 | 24.08 | 23.87 | 23.87 | 1,200 | -0.14(-0.59%) |
Jun 06, 2012 | 23.59 | 24.01 | 23.59 | 24.01 | 2,042 | +1.15(+5.03%) |
Jun 05, 2012 | 22.85 | 22.88 | 22.79 | 22.86 | 52,177 | +1.00(+4.57%) |