Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 35.01 | 36.50 | 35.01 | 36.50 | 2,260 | +0.80(+2.24%) |
Sep 29, 2011 | 36.20 | 36.20 | 35.70 | 35.70 | 1,500 | -0.01(-0.03%) |
Sep 28, 2011 | 36.09 | 36.09 | 35.71 | 35.71 | 1,217 | -0.38(-1.05%) |
Sep 27, 2011 | 36.43 | 36.43 | 36.09 | 36.09 | 3,495 | +0.02(+0.06%) |
Sep 26, 2011 | 36.41 | 36.86 | 35.97 | 36.07 | 3,163 | -0.58(-1.58%) |
Sep 23, 2011 | 36.72 | 36.74 | 36.65 | 36.65 | 660 | -0.11(-0.30%) |
Sep 22, 2011 | 36.62 | 36.76 | 35.71 | 36.76 | 1,755 | +0.01(+0.03%) |
Sep 21, 2011 | 37.25 | 37.25 | 36.75 | 36.75 | 1,058 | -0.55(-1.47%) |
Sep 20, 2011 | 37.75 | 37.75 | 37.30 | 37.30 | 1,032 | -1.30(-3.37%) |
Sep 19, 2011 | 38.60 | 38.60 | 38.60 | 30 | +0.00(+0.00%) | |
Sep 16, 2011 | 39.34 | 39.35 | 38.60 | 38.60 | 720 | -0.99(-2.50%) |
Sep 15, 2011 | 39.59 | 39.59 | 39.59 | 39.59 | 0 | +0.00(+0.00%) |
Sep 14, 2011 | 38.75 | 39.59 | 38.75 | 39.59 | 1,005 | +1.07(+2.78%) |
Sep 13, 2011 | 38.45 | 38.63 | 38.45 | 38.52 | 600 | +0.32(+0.84%) |
Sep 12, 2011 | 38.35 | 38.35 | 38.20 | 38.20 | 307 | -0.73(-1.88%) |
Sep 09, 2011 | 39.27 | 39.35 | 38.93 | 38.93 | 2,968 | -0.09(-0.23%) |
Sep 08, 2011 | 38.99 | 39.17 | 38.99 | 39.02 | 3,625 | +0.14(+0.36%) |
Sep 07, 2011 | 38.11 | 39.11 | 38.11 | 38.88 | 1,209 | +0.88(+2.32%) |
Sep 06, 2011 | 37.76 | 38.00 | 37.76 | 38.00 | 301 | -0.57(-1.48%) |
Sep 02, 2011 | 38.82 | 38.82 | 38.57 | 38.57 | 870 | -0.64(-1.63%) |
Sep 01, 2011 | 39.21 | 39.21 | 39.21 | 39.21 | 553 | +0.63(+1.63%) |
Aug 31, 2011 | 38.58 | 38.58 | 38.58 | 0 | +0.00(+0.00%) | |
Aug 30, 2011 | 39.19 | 39.19 | 38.50 | 38.58 | 1,194 | +0.58(+1.53%) |
Aug 29, 2011 | 38.00 | 38.00 | 38.00 | 38.00 | 578 | +0.03(+0.08%) |
Aug 26, 2011 | 38.72 | 38.72 | 37.97 | 37.97 | 955 | -0.12(-0.32%) |
Aug 25, 2011 | 38.09 | 38.09 | 38.09 | 38.09 | 56 | +0.00(+0.00%) |
Aug 24, 2011 | 39.13 | 39.54 | 38.09 | 38.09 | 900 | +0.15(+0.40%) |
Aug 23, 2011 | 38.15 | 38.25 | 37.94 | 37.94 | 500 | +0.38(+1.01%) |
Aug 22, 2011 | 37.72 | 37.72 | 37.56 | 37.56 | 556 | +0.25(+0.67%) |
Aug 19, 2011 | 37.31 | 37.31 | 37.31 | 0 | +0.00(+0.00%) | |
Aug 18, 2011 | 37.31 | 37.31 | 37.31 | 37.31 | 473 | -0.62(-1.63%) |
Aug 17, 2011 | 38.49 | 38.49 | 37.93 | 37.93 | 535 | +0.22(+0.58%) |
Aug 16, 2011 | 38.00 | 38.00 | 37.71 | 37.71 | 680 | -0.63(-1.64%) |
Aug 15, 2011 | 37.99 | 38.34 | 37.83 | 38.34 | 695 | +0.99(+2.65%) |
Aug 12, 2011 | 38.00 | 38.00 | 37.35 | 37.35 | 790 | -0.87(-2.28%) |
Aug 11, 2011 | 37.37 | 38.22 | 37.37 | 38.22 | 2,606 | +1.45(+3.94%) |
Aug 10, 2011 | 36.00 | 36.78 | 35.96 | 36.77 | 974 | +1.10(+3.08%) |
Aug 09, 2011 | 35.77 | 36.53 | 35.67 | 35.67 | 1,532 | -0.03(-0.08%) |
Aug 08, 2011 | 36.62 | 36.62 | 35.70 | 35.70 | 1,512 | -2.11(-5.58%) |
Aug 05, 2011 | 36.52 | 37.81 | 36.40 | 37.81 | 2,928 | +0.40(+1.07%) |
Aug 04, 2011 | 37.73 | 37.73 | 37.41 | 37.41 | 1,260 | -0.34(-0.90%) |
Aug 03, 2011 | 37.00 | 37.75 | 37.00 | 37.75 | 1,293 | +0.72(+1.94%) |
Aug 02, 2011 | 37.03 | 37.03 | 37.03 | 37.03 | 672 | -0.76(-2.01%) |
Jul 29, 2011 | 37.50 | 37.79 | 37.50 | 37.79 | 3,070 | +0.04(+0.11%) |
Jul 28, 2011 | 37.54 | 37.75 | 37.54 | 37.75 | 860 | +0.16(+0.43%) |
Jul 27, 2011 | 37.04 | 37.59 | 37.04 | 37.59 | 1,045 | +0.34(+0.91%) |
Jul 26, 2011 | 38.18 | 38.18 | 37.08 | 37.25 | 5,679 | -1.71(-4.39%) |
Jul 25, 2011 | 38.96 | 38.96 | 38.96 | 88 | +0.00(+0.00%) | |
Jul 22, 2011 | 38.96 | 38.96 | 38.96 | 38.96 | 480 | +0.71(+1.86%) |
Jul 21, 2011 | 38.25 | 38.25 | 38.25 | 38.25 | 90 | +0.00(+0.00%) |
Jul 20, 2011 | 38.95 | 38.95 | 38.25 | 38.25 | 645 | -1.01(-2.57%) |
Jul 19, 2011 | 39.00 | 39.26 | 39.00 | 39.26 | 1,411 | +0.51(+1.32%) |
Jul 18, 2011 | 38.75 | 38.75 | 38.75 | 38.75 | 455 | -0.29(-0.74%) |
Jul 15, 2011 | 39.85 | 39.85 | 39.04 | 39.04 | 200 | -0.71(-1.79%) |
Jul 14, 2011 | 39.30 | 39.75 | 39.30 | 39.75 | 922 | -0.10(-0.25%) |
Jul 13, 2011 | 40.00 | 40.00 | 39.70 | 39.85 | 453 | -0.15(-0.37%) |
Jul 12, 2011 | 40.00 | 40.00 | 40.00 | 40.00 | 818 | +0.51(+1.29%) |
Jul 11, 2011 | 39.05 | 39.49 | 38.84 | 39.49 | 803 | -0.01(-0.03%) |
Jul 08, 2011 | 39.11 | 39.50 | 39.05 | 39.50 | 805 | +0.25(+0.64%) |
Jul 07, 2011 | 39.66 | 39.66 | 39.25 | 39.25 | 495 | -0.85(-2.12%) |
Jul 06, 2011 | 39.97 | 40.10 | 39.97 | 40.10 | 220 | -0.17(-0.42%) |
Jul 05, 2011 | 39.34 | 40.27 | 39.34 | 40.27 | 3,245 | +0.62(+1.56%) |