Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2011 | 31.49 | 31.49 | 31.49 | 31.49 | 0 | +1.81(+6.12%) |
Sep 26, 2011 | 29.68 | 29.68 | 29.68 | 29.68 | 0 | -0.73(-2.40%) |
Sep 23, 2011 | 30.66 | 31.19 | 30.32 | 30.40 | 35,100 | -0.34(-1.10%) |
Sep 22, 2011 | 31.00 | 31.25 | 30.74 | 30.74 | 10,352 | -2.88(-8.58%) |
Sep 21, 2011 | 33.84 | 33.84 | 33.62 | 33.63 | 27,398 | +0.03(+0.09%) |
Sep 20, 2011 | 33.50 | 33.60 | 33.50 | 33.60 | 500 | -0.64(-1.87%) |
Sep 19, 2011 | 34.00 | 34.24 | 33.90 | 34.24 | 800 | -0.84(-2.39%) |
Sep 16, 2011 | 34.48 | 35.08 | 34.48 | 35.08 | 200 | +0.94(+2.76%) |
Sep 15, 2011 | 34.14 | 34.14 | 34.13 | 34.13 | 400 | +0.39(+1.16%) |
Sep 14, 2011 | 33.74 | 33.74 | 33.74 | 33.74 | 100 | +0.36(+1.08%) |
Sep 13, 2011 | 33.00 | 33.38 | 33.00 | 33.38 | 200 | +1.34(+4.17%) |
Sep 12, 2011 | 32.04 | 32.04 | 32.04 | 32.04 | 100 | -1.93(-5.67%) |
Sep 07, 2011 | 33.97 | 33.97 | 33.97 | 0 | -0.52(-1.51%) | |
Sep 02, 2011 | 34.49 | 34.49 | 34.49 | 0 | -0.09(-0.27%) | |
Sep 01, 2011 | 34.59 | 34.59 | 34.59 | 34.59 | 200 | -0.09(-0.26%) |
Aug 31, 2011 | 33.60 | 34.68 | 33.31 | 34.68 | 9,686 | +2.59(+8.09%) |
Aug 26, 2011 | 32.08 | 32.08 | 32.08 | 0 | -0.36(-1.11%) | |
Aug 25, 2011 | 32.63 | 32.63 | 32.42 | 32.44 | 1,000 | +1.41(+4.54%) |
Aug 24, 2011 | 31.08 | 31.08 | 31.03 | 31.03 | 300 | +0.06(+0.20%) |
Aug 23, 2011 | 30.97 | 31.11 | 30.81 | 30.97 | 500 | +0.24(+0.79%) |
Aug 22, 2011 | 31.51 | 31.51 | 30.42 | 30.73 | 15,205 | -0.71(-2.25%) |
Aug 19, 2011 | 31.85 | 31.85 | 31.36 | 31.44 | 12,501 | -0.43(-1.36%) |
Aug 18, 2011 | 32.03 | 32.03 | 31.87 | 31.87 | 22,041 | -1.52(-4.56%) |
Aug 17, 2011 | 33.40 | 33.40 | 33.39 | 33.39 | 28,100 | -0.41(-1.20%) |
Aug 16, 2011 | 34.87 | 34.87 | 33.69 | 33.80 | 2,925 | -0.88(-2.55%) |
Aug 15, 2011 | 34.43 | 34.69 | 34.34 | 34.69 | 700 | +1.49(+4.49%) |
Aug 12, 2011 | 34.01 | 34.01 | 33.06 | 33.20 | 2,680 | +1.00(+3.10%) |
Aug 11, 2011 | 32.20 | 32.20 | 32.20 | 32.20 | 300 | +1.13(+3.63%) |
Aug 10, 2011 | 30.97 | 31.50 | 30.65 | 31.07 | 43,324 | +0.77(+2.54%) |
Aug 09, 2011 | 29.96 | 31.11 | 29.96 | 30.30 | 14,068 | +0.09(+0.29%) |
Aug 08, 2011 | 30.91 | 31.01 | 29.93 | 30.21 | 3,800 | -3.48(-10.33%) |
Aug 05, 2011 | 33.56 | 33.69 | 33.56 | 33.69 | 700 | -0.97(-2.80%) |
Aug 04, 2011 | 35.96 | 36.14 | 34.45 | 34.67 | 2,700 | -1.88(-5.13%) |
Aug 03, 2011 | 36.54 | 36.54 | 36.54 | 36.54 | 31,623 | -0.76(-2.03%) |
Aug 02, 2011 | 37.25 | 37.32 | 37.18 | 37.30 | 21,979 | +0.65(+1.76%) |
Jul 29, 2011 | 36.65 | 36.65 | 36.65 | 0 | -0.22(-0.60%) | |
Jul 28, 2011 | 36.90 | 36.90 | 36.88 | 36.88 | 2,736 | -0.14(-0.38%) |
Jul 27, 2011 | 37.29 | 37.42 | 36.79 | 37.02 | 20,100 | -0.58(-1.54%) |
Jul 26, 2011 | 37.73 | 37.73 | 37.55 | 37.60 | 3,800 | +0.07(+0.18%) |
Jul 25, 2011 | 37.53 | 37.53 | 37.53 | 37.53 | 100 | +0.35(+0.95%) |
Jul 22, 2011 | 37.45 | 37.49 | 37.18 | 37.18 | 900 | -0.49(-1.31%) |
Jul 21, 2011 | 37.07 | 37.69 | 37.03 | 37.67 | 17,108 | +0.78(+2.13%) |
Jul 20, 2011 | 36.99 | 36.99 | 36.87 | 36.88 | 40,737 | +0.25(+0.68%) |
Jul 19, 2011 | 36.65 | 36.65 | 36.63 | 36.63 | 1,500 | +0.59(+1.64%) |
Jul 18, 2011 | 36.30 | 36.30 | 36.04 | 36.04 | 2,900 | +0.38(+1.07%) |
Jul 15, 2011 | 35.66 | 35.66 | 35.66 | 35.66 | 300 | +0.37(+1.06%) |
Jul 13, 2011 | 35.29 | 35.29 | 35.29 | 0 | +2.25(+6.81%) | |
Jul 12, 2011 | 32.81 | 33.09 | 32.81 | 33.04 | 28,614 | +0.13(+0.39%) |
Jul 11, 2011 | 33.23 | 33.24 | 32.91 | 32.91 | 1,500 | -1.24(-3.64%) |
Jul 08, 2011 | 34.14 | 34.20 | 34.14 | 34.15 | 1,800 | -0.39(-1.13%) |
Jul 07, 2011 | 35.00 | 35.31 | 34.09 | 34.54 | 279,900 | -0.06(-0.18%) |
Jul 06, 2011 | 34.20 | 34.68 | 34.20 | 34.60 | 4,100 | +0.52(+1.51%) |