Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 29.90 | 29.90 | 29.30 | 29.30 | 3,191 | -1.40(-4.56%) |
Oct 28, 2011 | 30.70 | 30.70 | 30.70 | 30.70 | 41,344 | -1.40(-4.36%) |
Oct 27, 2011 | 31.49 | 32.10 | 30.90 | 32.10 | 15,621 | +4.45(+16.09%) |
Oct 26, 2011 | 28.20 | 28.20 | 27.30 | 27.65 | 759 | +0.45(+1.65%) |
Oct 25, 2011 | 27.70 | 27.81 | 27.20 | 27.20 | 4,024 | -0.55(-1.98%) |
Oct 24, 2011 | 27.30 | 28.05 | 27.30 | 27.75 | 16,198 | +1.00(+3.74%) |
Oct 21, 2011 | 26.73 | 26.75 | 26.73 | 26.75 | 1,700 | +0.59(+2.27%) |
Oct 20, 2011 | 26.16 | 26.16 | 26.16 | 26.16 | 400 | -0.07(-0.27%) |
Oct 19, 2011 | 26.23 | 26.23 | 26.23 | 26.23 | 400 | -0.62(-2.32%) |
Oct 18, 2011 | 26.46 | 26.85 | 26.19 | 26.85 | 1,700 | -0.85(-3.08%) |
Oct 17, 2011 | 27.70 | 27.70 | 27.70 | 27.70 | 2,000 | -0.58(-2.05%) |
Oct 14, 2011 | 28.39 | 28.39 | 28.28 | 28.28 | 5,133 | +0.53(+1.92%) |
Oct 13, 2011 | 27.92 | 27.92 | 27.70 | 27.75 | 2,934 | -1.05(-3.65%) |
Oct 12, 2011 | 28.25 | 28.95 | 28.25 | 28.80 | 4,480 | +1.80(+6.67%) |
Oct 11, 2011 | 27.00 | 27.00 | 27.00 | 27.00 | 600 | +0.00(+0.00%) |
Oct 10, 2011 | 26.91 | 27.15 | 26.91 | 27.00 | 4,301 | +1.35(+5.26%) |
Oct 07, 2011 | 26.15 | 26.38 | 25.35 | 25.65 | 2,346 | -0.90(-3.39%) |
Oct 06, 2011 | 26.30 | 26.55 | 24.70 | 26.55 | 4,069 | +1.85(+7.49%) |
Oct 04, 2011 | 24.70 | 24.70 | 24.70 | 24.70 | 0 | +0.53(+2.19%) |
Oct 03, 2011 | 25.31 | 25.31 | 24.17 | 24.17 | 19,044 | -2.44(-9.16%) |
Sep 30, 2011 | 26.40 | 26.61 | 26.40 | 26.61 | 543 | -1.09(-3.95%) |
Sep 29, 2011 | 27.93 | 28.22 | 27.40 | 27.70 | 7,490 | +1.60(+6.13%) |
Sep 28, 2011 | 27.00 | 27.10 | 26.10 | 26.10 | 3,308 | -0.70(-2.61%) |
Sep 27, 2011 | 27.01 | 27.30 | 26.80 | 26.80 | 8,773 | +1.80(+7.20%) |
Sep 26, 2011 | 24.40 | 25.00 | 24.40 | 25.00 | 8,267 | +1.40(+5.93%) |
Sep 23, 2011 | 23.26 | 23.60 | 23.26 | 23.60 | 600 | +1.00(+4.42%) |
Sep 22, 2011 | 23.18 | 23.29 | 22.60 | 22.60 | 11,585 | -2.16(-8.72%) |
Sep 21, 2011 | 24.88 | 25.00 | 24.76 | 24.76 | 3,518 | +0.51(+2.10%) |
Sep 20, 2011 | 24.23 | 24.25 | 24.23 | 24.25 | 2,819 | +0.50(+2.11%) |
Sep 19, 2011 | 24.12 | 24.12 | 23.75 | 23.75 | 4,316 | -2.05(-7.95%) |
Sep 16, 2011 | 26.52 | 26.52 | 25.80 | 25.80 | 5,926 | +0.57(+2.26%) |
Sep 15, 2011 | 25.11 | 25.23 | 25.00 | 25.23 | 2,656 | +1.62(+6.86%) |
Sep 14, 2011 | 23.03 | 23.61 | 23.03 | 23.61 | 4,445 | +0.26(+1.11%) |
Sep 13, 2011 | 23.04 | 23.35 | 23.04 | 23.35 | 26,947 | +0.65(+2.86%) |
Sep 12, 2011 | 22.35 | 22.70 | 22.21 | 22.70 | 22,249 | +0.03(+0.13%) |
Sep 09, 2011 | 23.39 | 23.39 | 22.67 | 22.67 | 1,454 | -1.58(-6.52%) |
Sep 08, 2011 | 24.65 | 24.65 | 24.25 | 24.25 | 1,800 | -0.70(-2.81%) |
Sep 07, 2011 | 24.10 | 24.95 | 24.10 | 24.95 | 2,236 | +1.30(+5.50%) |
Sep 06, 2011 | 23.56 | 24.10 | 23.56 | 23.65 | 6,692 | -3.65(-13.37%) |
Sep 02, 2011 | 27.50 | 27.50 | 27.30 | 27.30 | 400 | -1.10(-3.87%) |
Sep 01, 2011 | 28.85 | 29.10 | 28.40 | 28.40 | 31,777 | -0.15(-0.53%) |
Aug 31, 2011 | 28.50 | 28.55 | 28.45 | 28.55 | 1,286 | +0.70(+2.51%) |
Aug 30, 2011 | 27.70 | 27.90 | 27.70 | 27.85 | 3,816 | +0.35(+1.27%) |
Aug 29, 2011 | 27.40 | 27.50 | 27.40 | 27.50 | 700 | +1.05(+3.97%) |
Aug 26, 2011 | 26.55 | 26.55 | 26.45 | 26.45 | 2,480 | -1.86(-6.58%) |
Aug 25, 2011 | 28.30 | 28.31 | 28.30 | 28.31 | 844 | +0.81(+2.96%) |
Aug 24, 2011 | 27.20 | 27.50 | 27.20 | 27.50 | 1,319 | +0.60(+2.23%) |
Aug 23, 2011 | 26.85 | 26.90 | 26.85 | 26.90 | 2,317 | +1.10(+4.26%) |
Aug 22, 2011 | 26.68 | 26.68 | 25.75 | 25.80 | 32,853 | -0.25(-0.96%) |
Aug 19, 2011 | 26.15 | 26.15 | 26.05 | 26.05 | 756 | -0.89(-3.29%) |
Aug 18, 2011 | 27.35 | 27.75 | 26.89 | 26.94 | 20,247 | -2.46(-8.38%) |
Aug 17, 2011 | 29.60 | 29.60 | 29.40 | 29.40 | 1,051 | -0.10(-0.34%) |
Aug 16, 2011 | 29.80 | 29.80 | 29.50 | 29.50 | 1,237 | -1.02(-3.35%) |
Aug 15, 2011 | 30.00 | 30.52 | 30.00 | 30.52 | 30,976 | +0.42(+1.40%) |
Aug 12, 2011 | 30.45 | 30.80 | 30.10 | 30.10 | 190,931 | -0.15(-0.50%) |
Aug 11, 2011 | 28.15 | 30.55 | 28.15 | 30.25 | 5,787 | +1.15(+3.95%) |
Aug 10, 2011 | 28.80 | 29.15 | 28.45 | 29.10 | 2,589 | -0.90(-3.00%) |
Aug 09, 2011 | 28.90 | 30.00 | 23.64 | 30.00 | 39,750 | +0.85(+2.92%) |
Aug 08, 2011 | 30.35 | 30.35 | 28.70 | 29.15 | 8,794 | -2.25(-7.17%) |
Aug 05, 2011 | 31.65 | 31.80 | 31.40 | 31.40 | 6,948 | +0.40(+1.29%) |
Aug 04, 2011 | 31.40 | 31.40 | 31.00 | 31.00 | 4,302 | -2.90(-8.55%) |
Aug 03, 2011 | 34.20 | 34.30 | 33.70 | 33.90 | 4,328 | -0.20(-0.59%) |
Aug 02, 2011 | 34.15 | 34.15 | 33.95 | 34.10 | 171,075 | -1.75(-4.88%) |