Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2011 | 35.35 | 35.35 | 34.82 | 35.15 | 4,350 | +0.30(+0.86%) |
Jul 29, 2011 | 34.05 | 34.90 | 34.05 | 34.85 | 1,150 | +1.19(+3.54%) |
Jul 28, 2011 | 33.70 | 33.80 | 33.66 | 33.66 | 1,200 | -0.12(-0.36%) |
Jul 27, 2011 | 34.25 | 34.49 | 33.78 | 33.78 | 3,000 | -0.27(-0.79%) |
Jul 26, 2011 | 33.72 | 34.05 | 33.72 | 34.05 | 450 | -0.23(-0.67%) |
Jul 25, 2011 | 34.40 | 34.55 | 34.28 | 34.28 | 2,860 | +0.46(+1.36%) |
Jul 22, 2011 | 33.82 | 33.82 | 33.82 | 33.82 | 1,000 | +0.14(+0.42%) |
Jul 21, 2011 | 33.60 | 33.80 | 33.60 | 33.68 | 6,550 | +1.08(+3.31%) |
Jul 20, 2011 | 32.45 | 32.60 | 32.45 | 32.60 | 1,300 | +1.11(+3.52%) |
Jul 19, 2011 | 31.35 | 31.56 | 31.30 | 31.49 | 7,860 | +0.39(+1.25%) |
Jul 18, 2011 | 31.10 | 31.10 | 31.10 | 31.10 | 300 | -0.30(-0.96%) |
Jul 15, 2011 | 31.20 | 31.40 | 31.20 | 31.40 | 1,150 | +0.20(+0.64%) |
Jul 14, 2011 | 31.35 | 31.35 | 31.20 | 31.20 | 6,600 | +0.05(+0.16%) |
Jul 13, 2011 | 31.45 | 31.67 | 31.15 | 31.15 | 8,250 | +1.35(+4.53%) |
Jul 12, 2011 | 30.10 | 30.10 | 29.80 | 29.80 | 3,300 | +0.06(+0.20%) |
Jul 11, 2011 | 29.90 | 29.90 | 29.74 | 29.74 | 2,900 | -1.26(-4.06%) |
Jul 08, 2011 | 31.15 | 31.15 | 30.83 | 31.00 | 580 | +0.43(+1.41%) |
Jul 07, 2011 | 30.20 | 30.60 | 30.15 | 30.57 | 4,435 | +0.85(+2.86%) |
Jul 06, 2011 | 29.50 | 29.72 | 29.50 | 29.72 | 400 | -0.18(-0.60%) |
Jul 05, 2011 | 29.90 | 29.90 | 29.90 | 29.90 | 300 | +0.19(+0.64%) |