Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2011 | 35.00 | 35.00 | 35.00 | 0 | +1.33(+3.95%) | |
Oct 26, 2011 | 33.67 | 33.67 | 33.67 | 33.67 | 300 | +0.17(+0.51%) |
Oct 25, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 4,000 | +0.01(+0.03%) |
Oct 24, 2011 | 34.00 | 34.00 | 33.47 | 33.49 | 1,600 | -0.46(-1.35%) |
Oct 21, 2011 | 33.30 | 33.95 | 33.30 | 33.95 | 430 | +1.41(+4.33%) |
Oct 20, 2011 | 32.80 | 32.80 | 32.54 | 32.54 | 500 | -0.83(-2.49%) |
Oct 19, 2011 | 33.37 | 33.37 | 33.37 | 33.37 | 200 | -0.73(-2.14%) |
Oct 18, 2011 | 33.29 | 34.10 | 33.29 | 34.10 | 3,237 | +1.39(+4.25%) |
Oct 17, 2011 | 32.71 | 32.71 | 32.71 | 32.71 | 300 | -0.33(-1.00%) |
Oct 14, 2011 | 33.04 | 33.04 | 33.04 | 33.04 | 680 | -0.70(-2.07%) |
Oct 13, 2011 | 33.00 | 33.74 | 33.00 | 33.74 | 1,135 | +1.04(+3.18%) |
Oct 12, 2011 | 32.99 | 32.99 | 32.68 | 32.70 | 3,700 | +1.00(+3.15%) |
Oct 11, 2011 | 31.57 | 31.70 | 31.57 | 31.70 | 900 | -0.05(-0.16%) |
Oct 10, 2011 | 31.55 | 32.30 | 31.55 | 31.75 | 1,730 | +1.85(+6.19%) |
Oct 07, 2011 | 30.65 | 30.65 | 29.90 | 29.90 | 3,500 | -0.25(-0.83%) |
Oct 06, 2011 | 30.00 | 30.15 | 30.00 | 30.15 | 625 | +0.92(+3.15%) |
Oct 05, 2011 | 29.65 | 29.80 | 29.22 | 29.23 | 2,825 | +0.44(+1.53%) |
Oct 04, 2011 | 28.20 | 28.79 | 28.15 | 28.79 | 1,450 | -0.10(-0.35%) |
Oct 03, 2011 | 29.20 | 29.30 | 28.89 | 28.89 | 2,835 | -1.13(-3.76%) |
Sep 30, 2011 | 30.00 | 30.55 | 29.85 | 30.02 | 3,064 | -1.23(-3.94%) |
Sep 29, 2011 | 31.50 | 31.51 | 31.25 | 31.25 | 2,100 | -2.79(-8.20%) |
Sep 28, 2011 | 34.00 | 34.04 | 34.00 | 34.04 | 290 | +0.13(+0.38%) |
Sep 27, 2011 | 33.95 | 34.00 | 33.90 | 33.91 | 1,500 | +0.79(+2.39%) |
Sep 26, 2011 | 33.42 | 33.42 | 33.12 | 33.12 | 1,500 | -0.63(-1.87%) |
Sep 23, 2011 | 33.50 | 33.90 | 33.50 | 33.75 | 2,300 | +0.25(+0.75%) |
Sep 22, 2011 | 33.55 | 34.09 | 33.50 | 33.50 | 3,245 | -1.15(-3.32%) |
Sep 21, 2011 | 34.65 | 34.65 | 34.65 | 34.65 | 300 | -0.97(-2.72%) |
Sep 20, 2011 | 35.85 | 36.05 | 35.62 | 35.62 | 1,450 | +0.35(+0.99%) |
Sep 19, 2011 | 34.70 | 35.27 | 34.63 | 35.27 | 2,400 | +0.00(+0.00%) |
Sep 16, 2011 | 34.77 | 35.27 | 34.70 | 35.27 | 14,271 | -0.43(-1.20%) |
Sep 15, 2011 | 35.60 | 35.70 | 35.20 | 35.70 | 1,225 | -1.45(-3.90%) |
Sep 14, 2011 | 37.15 | 37.15 | 37.15 | 37.15 | 400 | +0.85(+2.34%) |
Sep 13, 2011 | 36.30 | 36.30 | 36.30 | 36.30 | 100 | +0.68(+1.91%) |
Sep 12, 2011 | 35.45 | 35.95 | 35.40 | 35.62 | 640 | -0.48(-1.33%) |
Sep 09, 2011 | 36.50 | 36.50 | 35.90 | 36.10 | 1,635 | -1.13(-3.04%) |
Sep 08, 2011 | 37.35 | 37.41 | 37.23 | 37.23 | 3,100 | -0.18(-0.48%) |
Sep 07, 2011 | 37.30 | 37.55 | 37.30 | 37.41 | 4,635 | +1.11(+3.06%) |
Sep 06, 2011 | 36.00 | 36.35 | 35.60 | 36.30 | 4,960 | -2.28(-5.91%) |
Sep 02, 2011 | 38.72 | 38.72 | 38.58 | 38.58 | 800 | -0.32(-0.82%) |
Sep 01, 2011 | 38.50 | 38.90 | 38.50 | 38.90 | 1,354 | +0.65(+1.70%) |
Aug 31, 2011 | 38.05 | 38.25 | 37.85 | 38.25 | 5,010 | +0.05(+0.13%) |
Aug 30, 2011 | 38.06 | 38.20 | 38.00 | 38.20 | 7,200 | +0.45(+1.19%) |
Aug 29, 2011 | 37.52 | 37.75 | 37.25 | 37.75 | 2,550 | +0.57(+1.53%) |
Aug 26, 2011 | 36.75 | 37.18 | 36.75 | 37.18 | 4,900 | +1.01(+2.79%) |
Aug 25, 2011 | 36.05 | 36.40 | 36.05 | 36.17 | 1,550 | -0.65(-1.77%) |
Aug 24, 2011 | 36.90 | 37.33 | 36.75 | 36.82 | 3,125 | +0.13(+0.35%) |
Aug 23, 2011 | 36.25 | 36.69 | 35.80 | 36.69 | 4,550 | +1.09(+3.06%) |
Aug 22, 2011 | 35.45 | 35.60 | 35.30 | 35.60 | 2,600 | +0.31(+0.88%) |
Aug 19, 2011 | 36.00 | 36.00 | 35.29 | 35.29 | 5,121 | -0.34(-0.95%) |
Aug 18, 2011 | 36.10 | 36.10 | 35.00 | 35.63 | 16,363 | -2.32(-6.11%) |
Aug 17, 2011 | 38.15 | 38.15 | 37.45 | 37.95 | 3,375 | -0.27(-0.71%) |
Aug 16, 2011 | 37.95 | 38.55 | 37.95 | 38.22 | 10,872 | +1.42(+3.86%) |
Aug 15, 2011 | 36.84 | 37.10 | 36.64 | 36.80 | 6,450 | +0.82(+2.28%) |
Aug 12, 2011 | 35.35 | 36.00 | 35.35 | 35.98 | 7,141 | +2.58(+7.72%) |
Aug 11, 2011 | 33.40 | 33.40 | 33.40 | 33.40 | 200 | +1.20(+3.73%) |
Aug 10, 2011 | 32.99 | 33.05 | 32.20 | 32.20 | 16,138 | -0.35(-1.08%) |
Aug 09, 2011 | 32.35 | 32.55 | 31.60 | 32.55 | 8,600 | +2.10(+6.90%) |
Aug 08, 2011 | 30.34 | 30.55 | 29.45 | 30.45 | 5,798 | -2.20(-6.74%) |
Aug 05, 2011 | 32.75 | 32.75 | 31.40 | 32.65 | 7,091 | -0.31(-0.94%) |
Aug 04, 2011 | 32.25 | 33.10 | 32.25 | 32.96 | 9,422 | -0.54(-1.61%) |
Aug 03, 2011 | 33.94 | 33.94 | 33.40 | 33.50 | 10,727 | -0.70(-2.05%) |
Aug 02, 2011 | 35.00 | 35.00 | 34.20 | 34.20 | 1,670 | -0.95(-2.70%) |