Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 23.50 | 24.57 | 23.46 | 24.34 | 171,509 | +1.46(+6.38%) |
Aug 30, 2011 | 22.94 | 23.12 | 22.77 | 22.88 | 800 | +0.19(+0.84%) |
Aug 29, 2011 | 22.26 | 22.79 | 22.26 | 22.69 | 72,800 | +0.94(+4.30%) |
Aug 26, 2011 | 20.90 | 21.77 | 20.84 | 21.75 | 1,318 | +0.38(+1.80%) |
Aug 25, 2011 | 21.94 | 21.94 | 21.22 | 21.37 | 7,600 | +0.73(+3.54%) |
Aug 24, 2011 | 21.31 | 21.54 | 20.64 | 20.64 | 76,599 | -0.72(-3.37%) |
Aug 23, 2011 | 20.17 | 21.36 | 19.96 | 21.36 | 5,500 | +0.72(+3.50%) |
Aug 22, 2011 | 20.59 | 20.64 | 20.54 | 20.64 | 6,205 | -2.11(-9.28%) |
Aug 19, 2011 | 22.75 | 22.75 | 22.75 | 22.75 | 2,700 | +0.55(+2.48%) |
Aug 18, 2011 | 22.20 | 22.20 | 22.20 | 22.20 | 5,200 | -1.70(-7.11%) |
Aug 17, 2011 | 24.47 | 24.47 | 23.90 | 23.90 | 20,100 | -1.10(-4.40%) |
Aug 15, 2011 | 25.00 | 25.00 | 25.00 | 2,500 | +2.01(+8.76%) | |
Aug 11, 2011 | 22.99 | 22.99 | 22.99 | 2,500 | +0.88(+3.96%) | |
Aug 10, 2011 | 22.78 | 22.78 | 22.11 | 22.11 | 3,534 | +1.02(+4.82%) |
Aug 09, 2011 | 20.90 | 21.77 | 20.00 | 21.09 | 11,400 | -85.41(-80.19%) |
Aug 08, 2011 | 109.24 | 111.79 | 103.41 | 106.50 | 2,222 | -11.64(-9.85%) |
Aug 05, 2011 | 119.93 | 122.60 | 118.14 | 118.14 | 2,570 | -7.15(-5.71%) |
Aug 04, 2011 | 125.29 | 125.29 | 125.29 | 125.29 | 1,350 | -2.04(-1.60%) |
Aug 03, 2011 | 127.33 | 127.33 | 127.33 | 127.33 | 1,000 | -12.00(-8.61%) |
Jul 29, 2011 | 139.33 | 139.33 | 139.33 | 800 | -2.48(-1.75%) | |
Jul 27, 2011 | 141.81 | 141.81 | 141.81 | 20,301 | -6.97(-4.68%) | |
Jul 26, 2011 | 152.24 | 152.24 | 148.78 | 148.78 | 2,812 | -1.22(-0.81%) |
Jul 25, 2011 | 148.00 | 150.55 | 148.00 | 150.00 | 12,110 | +4.98(+3.43%) |
Jul 22, 2011 | 145.02 | 145.02 | 145.02 | 145.02 | 4,650 | -1.48(-1.01%) |
Jul 21, 2011 | 148.14 | 148.14 | 146.50 | 146.50 | 3,300 | -1.06(-0.72%) |
Jul 20, 2011 | 143.71 | 147.56 | 143.71 | 147.56 | 1,799 | +4.12(+2.87%) |
Jul 19, 2011 | 143.47 | 143.47 | 143.44 | 143.44 | 18,646 | +2.61(+1.85%) |
Jul 15, 2011 | 140.83 | 140.83 | 140.83 | 17,700 | +3.72(+2.72%) | |
Jul 14, 2011 | 137.11 | 137.11 | 137.11 | 137.11 | 18,100 | -3.11(-2.22%) |
Jul 13, 2011 | 140.31 | 140.53 | 138.14 | 140.22 | 1,474 | +3.68(+2.70%) |
Jul 12, 2011 | 135.00 | 136.54 | 134.70 | 136.54 | 12,248 | +2.02(+1.50%) |
Jul 11, 2011 | 135.17 | 135.67 | 133.67 | 134.52 | 2,678 | -6.99(-4.94%) |
Jul 08, 2011 | 139.97 | 141.52 | 139.28 | 141.51 | 26,800 | -2.83(-1.96%) |
Jul 07, 2011 | 145.91 | 145.91 | 144.34 | 144.34 | 10,547 | -0.47(-0.32%) |
Jul 06, 2011 | 145.56 | 146.46 | 144.76 | 144.80 | 8,601 | -5.21(-3.47%) |
Jul 05, 2011 | 148.00 | 150.02 | 147.89 | 150.02 | 3,300 | +1.52(+1.02%) |
Jul 01, 2011 | 148.50 | 148.50 | 148.50 | 148.50 | 100 | +3.20(+2.20%) |
Jun 30, 2011 | 143.96 | 145.30 | 143.80 | 145.30 | 15,987 | +5.91(+4.24%) |
Jun 29, 2011 | 139.20 | 139.46 | 137.53 | 139.40 | 1,000 | +8.79(+6.73%) |
Jun 24, 2011 | 130.61 | 130.61 | 130.61 | 10,600 | +6.90(+5.58%) | |
Jun 23, 2011 | 122.46 | 123.71 | 122.46 | 123.71 | 1,400 | -4.14(-3.24%) |
Jun 22, 2011 | 126.92 | 127.85 | 126.92 | 127.85 | 896 | +0.96(+0.76%) |
Jun 21, 2011 | 123.02 | 126.89 | 123.02 | 126.89 | 20,734 | +6.50(+5.40%) |
Jun 17, 2011 | 120.39 | 120.39 | 120.39 | 120.39 | 400 | -0.28(-0.23%) |
Jun 16, 2011 | 120.67 | 120.67 | 120.67 | 120.67 | 27,800 | -0.35(-0.29%) |
Jun 15, 2011 | 120.72 | 121.02 | 120.72 | 121.02 | 1,538 | +1.01(+0.84%) |
Jun 13, 2011 | 120.01 | 120.01 | 120.01 | 500 | -0.99(-0.82%) | |
Jun 10, 2011 | 120.80 | 121.00 | 120.80 | 121.00 | 4,000 | -3.85(-3.08%) |
Jun 09, 2011 | 124.85 | 124.85 | 124.85 | 124.85 | 17,193 | -3.24(-2.53%) |
Jun 08, 2011 | 128.28 | 128.28 | 127.97 | 128.09 | 1,700 | -1.70(-1.31%) |
Jun 07, 2011 | 130.27 | 130.27 | 129.79 | 129.79 | 500 | +2.33(+1.82%) |
Jun 06, 2011 | 126.75 | 127.46 | 126.75 | 127.46 | 1,560 | +1.81(+1.44%) |