Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 31.55 | 31.88 | 31.55 | 31.83 | 3,116 | +1.39(+4.57%) |
Nov 29, 2011 | 30.55 | 30.92 | 30.44 | 30.44 | 2,290 | -0.56(-1.81%) |
Nov 28, 2011 | 30.90 | 31.00 | 30.85 | 31.00 | 900 | +1.12(+3.75%) |
Nov 25, 2011 | 29.80 | 29.88 | 29.35 | 29.88 | 2,800 | -0.10(-0.33%) |
Nov 23, 2011 | 29.95 | 29.99 | 29.45 | 29.98 | 4,800 | -0.77(-2.50%) |
Nov 22, 2011 | 30.85 | 30.90 | 30.30 | 30.75 | 3,530 | -0.31(-1.00%) |
Nov 21, 2011 | 31.06 | 31.06 | 31.06 | 31.06 | 100 | +0.00(+0.00%) |
Nov 18, 2011 | 31.55 | 31.55 | 31.00 | 31.06 | 3,560 | -0.43(-1.37%) |
Nov 17, 2011 | 32.25 | 32.25 | 31.30 | 31.49 | 1,100 | -1.27(-3.88%) |
Nov 16, 2011 | 33.11 | 33.18 | 32.76 | 32.76 | 13,550 | -1.69(-4.91%) |
Nov 14, 2011 | 34.45 | 34.45 | 34.45 | 0 | -0.45(-1.29%) | |
Nov 11, 2011 | 34.75 | 35.05 | 34.68 | 34.90 | 2,000 | +0.54(+1.57%) |
Nov 10, 2011 | 34.16 | 34.36 | 34.16 | 34.36 | 700 | +0.24(+0.70%) |
Nov 09, 2011 | 34.40 | 34.40 | 34.00 | 34.12 | 500 | -1.48(-4.16%) |
Nov 08, 2011 | 35.10 | 35.60 | 35.00 | 35.60 | 11,700 | +0.96(+2.77%) |
Nov 07, 2011 | 34.85 | 34.85 | 34.64 | 34.64 | 3,700 | +0.13(+0.38%) |
Nov 04, 2011 | 34.20 | 34.51 | 34.20 | 34.51 | 2,200 | +1.01(+3.01%) |
Nov 03, 2011 | 33.50 | 33.50 | 33.50 | 33.50 | 400 | -0.70(-2.05%) |
Nov 02, 2011 | 33.60 | 34.20 | 33.45 | 34.20 | 475 | +2.05(+6.38%) |
Nov 01, 2011 | 32.05 | 32.33 | 32.05 | 32.15 | 1,611 | -2.85(-8.14%) |
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%) |