Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 30.99 | 31.29 | 30.99 | 31.12 | 5,370 | +0.45(+1.47%) |
Dec 29, 2011 | 30.67 | 30.67 | 30.67 | 30.67 | 500 | -0.07(-0.24%) |
Dec 28, 2011 | 30.76 | 30.93 | 30.74 | 30.74 | 6,530 | +0.98(+3.31%) |
Dec 21, 2011 | 29.76 | 29.76 | 29.76 | 29.76 | 0 | +0.45(+1.54%) |
Dec 19, 2011 | 29.31 | 29.31 | 29.31 | 29.31 | 2,300 | -0.44(-1.48%) |
Dec 16, 2011 | 29.75 | 29.75 | 29.75 | 29.75 | 184,362 | +0.72(+2.48%) |
Dec 15, 2011 | 29.17 | 29.17 | 29.03 | 29.03 | 1,800 | -0.52(-1.76%) |
Dec 14, 2011 | 29.08 | 29.55 | 29.06 | 29.55 | 2,300 | +0.22(+0.75%) |
Dec 09, 2011 | 29.33 | 29.33 | 29.33 | 29.33 | 3,800 | -0.10(-0.34%) |
Dec 06, 2011 | 29.43 | 29.43 | 29.43 | 300 | -0.99(-3.25%) | |
Dec 05, 2011 | 29.49 | 30.42 | 29.49 | 30.42 | 1,300 | +1.51(+5.22%) |
Dec 02, 2011 | 29.35 | 29.35 | 28.91 | 28.91 | 2,220 | -0.40(-1.36%) |
Dec 01, 2011 | 29.42 | 29.42 | 29.31 | 29.31 | 1,000 | +0.66(+2.30%) |
Nov 30, 2011 | 28.90 | 28.90 | 28.65 | 28.65 | 1,264 | +0.22(+0.77%) |
Nov 29, 2011 | 28.22 | 28.43 | 28.22 | 28.43 | 400 | -0.63(-2.17%) |
Nov 28, 2011 | 28.82 | 29.06 | 28.82 | 29.06 | 1,800 | +0.82(+2.90%) |
Nov 25, 2011 | 28.26 | 28.26 | 28.13 | 28.24 | 600 | -0.21(-0.74%) |
Nov 23, 2011 | 28.45 | 28.45 | 28.45 | 28.45 | 3,515 | +0.02(+0.07%) |
Nov 22, 2011 | 28.87 | 28.87 | 28.43 | 28.43 | 1,600 | -0.54(-1.86%) |
Nov 21, 2011 | 28.95 | 28.97 | 28.95 | 28.97 | 3,510 | -0.32(-1.09%) |
Nov 18, 2011 | 29.52 | 29.52 | 29.29 | 29.29 | 2,166 | -0.90(-2.98%) |
Nov 16, 2011 | 30.19 | 30.19 | 30.19 | 400 | +0.11(+0.37%) | |
Nov 15, 2011 | 30.07 | 30.11 | 30.07 | 30.08 | 4,767 | -0.04(-0.13%) |
Nov 14, 2011 | 29.90 | 30.12 | 29.90 | 30.12 | 2,200 | -0.13(-0.43%) |
Nov 11, 2011 | 30.39 | 30.39 | 30.25 | 30.25 | 1,530 | +0.01(+0.03%) |
Nov 10, 2011 | 30.24 | 30.24 | 30.24 | 30.24 | 1,000 | +0.25(+0.83%) |
Nov 09, 2011 | 29.99 | 29.99 | 29.99 | 29.99 | 3,800 | -0.30(-0.99%) |
Nov 08, 2011 | 29.82 | 30.30 | 29.63 | 30.29 | 3,600 | +0.70(+2.37%) |
Nov 07, 2011 | 29.81 | 29.81 | 29.40 | 29.59 | 2,475 | -0.47(-1.56%) |
Nov 04, 2011 | 30.06 | 30.06 | 30.06 | 30.06 | 2,000 | -0.27(-0.89%) |
Nov 03, 2011 | 30.69 | 30.69 | 30.33 | 30.33 | 2,400 | +0.90(+3.06%) |
Nov 02, 2011 | 29.94 | 30.05 | 29.43 | 29.43 | 1,800 | -0.36(-1.21%) |
Nov 01, 2011 | 28.87 | 29.79 | 28.74 | 29.79 | 10,312 | -0.76(-2.49%) |
Oct 31, 2011 | 30.34 | 30.55 | 30.34 | 30.55 | 4,300 | -0.71(-2.27%) |
Oct 27, 2011 | 31.26 | 31.26 | 31.26 | 4,800 | +1.11(+3.68%) | |
Oct 26, 2011 | 30.15 | 30.15 | 30.15 | 30.15 | 1,400 | +0.20(+0.67%) |
Oct 25, 2011 | 30.15 | 30.23 | 29.88 | 29.95 | 2,100 | -0.18(-0.60%) |
Oct 24, 2011 | 30.21 | 30.21 | 30.09 | 30.13 | 4,200 | -0.08(-0.26%) |
Oct 21, 2011 | 30.38 | 30.38 | 30.21 | 30.21 | 400 | -0.28(-0.92%) |
Oct 20, 2011 | 30.45 | 30.49 | 30.45 | 30.49 | 4,400 | +1.14(+3.88%) |
Oct 19, 2011 | 29.49 | 29.74 | 29.19 | 29.35 | 1,000 | +0.10(+0.34%) |
Oct 17, 2011 | 29.25 | 29.25 | 29.25 | 1,000 | -0.85(-2.82%) | |
Oct 14, 2011 | 30.76 | 30.76 | 29.88 | 30.10 | 3,900 | +0.17(+0.57%) |
Oct 13, 2011 | 29.37 | 30.05 | 29.37 | 29.93 | 2,300 | +0.80(+2.75%) |
Oct 12, 2011 | 29.63 | 29.63 | 29.13 | 29.13 | 4,200 | +0.18(+0.62%) |
Oct 11, 2011 | 28.95 | 28.95 | 28.95 | 28.95 | 4,900 | +0.59(+2.08%) |
Oct 07, 2011 | 28.36 | 28.36 | 28.36 | 0 | +0.19(+0.67%) | |
Oct 06, 2011 | 28.01 | 28.17 | 27.92 | 28.17 | 510 | +0.02(+0.07%) |
Oct 05, 2011 | 27.85 | 28.15 | 27.85 | 28.15 | 3,068 | +1.15(+4.26%) |
Oct 04, 2011 | 27.07 | 27.13 | 26.63 | 27.00 | 3,130 | -0.83(-2.98%) |