Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2011 | 19.52 | 19.52 | 19.52 | 19.52 | 0 | +0.02(+0.10%) |
Sep 28, 2011 | 19.59 | 19.59 | 19.50 | 19.50 | 400 | -0.61(-3.03%) |
Sep 27, 2011 | 20.11 | 20.11 | 20.11 | 20.11 | 130 | +0.69(+3.55%) |
Sep 26, 2011 | 19.42 | 19.42 | 19.42 | 19.42 | 100 | +0.25(+1.29%) |
Sep 23, 2011 | 19.17 | 19.17 | 19.17 | 19.17 | 450 | -0.05(-0.25%) |
Sep 22, 2011 | 19.24 | 19.30 | 19.22 | 19.22 | 1,500 | -1.10(-5.41%) |
Sep 21, 2011 | 20.32 | 20.32 | 20.32 | 20.32 | 250 | -0.03(-0.14%) |
Sep 19, 2011 | 20.39 | 20.35 | 20.35 | 20.35 | 32,400 | -1.52(-6.95%) |
Sep 16, 2011 | 21.87 | 21.87 | 21.87 | 21.87 | 100 | +0.98(+4.69%) |
Sep 15, 2011 | 20.87 | 20.89 | 20.87 | 20.89 | 500 | +0.15(+0.72%) |
Sep 14, 2011 | 20.59 | 20.74 | 20.59 | 20.74 | 2,200 | +0.74(+3.70%) |
Sep 12, 2011 | 20.00 | 20.00 | 20.00 | 20.00 | 0 | -0.39(-1.91%) |
Sep 08, 2011 | 20.83 | 20.39 | 20.39 | 20.39 | 6,600 | -0.36(-1.73%) |
Sep 07, 2011 | 20.58 | 20.79 | 20.58 | 20.75 | 5,555 | +0.54(+2.67%) |
Sep 02, 2011 | 20.32 | 20.21 | 20.21 | 20.21 | 1,700 | -1.09(-5.12%) |
Aug 31, 2011 | 21.30 | 21.30 | 21.30 | 21.30 | 200 | +0.04(+0.19%) |
Aug 29, 2011 | 21.08 | 21.26 | 21.26 | 21.26 | 600 | +1.03(+5.09%) |
Aug 24, 2011 | 20.20 | 20.23 | 20.23 | 20.23 | 4,200 | -0.47(-2.27%) |
Aug 23, 2011 | 19.68 | 20.70 | 19.68 | 20.70 | 5,600 | +1.22(+6.26%) |
Aug 22, 2011 | 19.49 | 19.49 | 19.48 | 19.48 | 4,000 | +0.04(+0.21%) |
Aug 19, 2011 | 19.44 | 19.44 | 19.44 | 19.44 | 100 | -0.37(-1.87%) |
Aug 18, 2011 | 20.50 | 20.50 | 19.81 | 19.81 | 2,875 | -0.94(-4.53%) |
Aug 17, 2011 | 20.82 | 20.82 | 20.75 | 20.75 | 2,250 | -0.56(-2.63%) |
Aug 16, 2011 | 21.31 | 21.31 | 21.31 | 21.31 | 250 | +0.49(+2.35%) |
Aug 15, 2011 | 20.49 | 20.82 | 20.49 | 20.82 | 1,901 | +0.60(+2.97%) |
Aug 12, 2011 | 20.00 | 20.40 | 20.00 | 20.22 | 4,990 | +0.09(+0.45%) |
Aug 11, 2011 | 19.57 | 20.13 | 19.57 | 20.13 | 6,830 | +0.38(+1.92%) |
Aug 10, 2011 | 19.34 | 19.75 | 19.34 | 19.75 | 300 | +1.00(+5.33%) |
Aug 09, 2011 | 18.75 | 20.09 | 18.54 | 18.75 | 6,232 | +0.19(+1.02%) |
Aug 08, 2011 | 19.63 | 19.63 | 18.56 | 18.56 | 5,778 | -2.06(-9.99%) |
Aug 05, 2011 | 20.91 | 20.91 | 20.34 | 20.62 | 2,521 | -0.39(-1.86%) |
Aug 04, 2011 | 21.52 | 21.58 | 20.59 | 21.01 | 5,258 | -0.82(-3.76%) |
Aug 03, 2011 | 22.83 | 22.83 | 21.69 | 21.83 | 18,743 | -0.05(-0.23%) |
Aug 02, 2011 | 22.93 | 22.93 | 21.28 | 21.88 | 5,720 | -0.48(-2.15%) |
Aug 01, 2011 | 22.51 | 22.51 | 22.36 | 22.36 | 1,700 | +0.24(+1.08%) |
Jul 29, 2011 | 21.85 | 22.22 | 21.83 | 22.12 | 9,677 | -0.39(-1.73%) |
Jul 28, 2011 | 22.58 | 22.67 | 22.51 | 22.51 | 1,420 | -0.28(-1.23%) |
Jul 27, 2011 | 23.00 | 23.00 | 22.79 | 22.79 | 4,729 | -0.51(-2.19%) |
Jul 26, 2011 | 23.28 | 23.30 | 23.28 | 23.30 | 450 | +0.24(+1.04%) |
Jul 20, 2011 | 23.14 | 23.06 | 23.06 | 23.06 | 600 | +0.03(+0.13%) |
Jul 19, 2011 | 23.00 | 23.05 | 23.00 | 23.03 | 800 | +0.31(+1.36%) |
Jul 18, 2011 | 23.00 | 23.00 | 22.13 | 22.72 | 11,178 | -0.45(-1.94%) |
Jul 15, 2011 | 23.11 | 24.03 | 23.11 | 23.17 | 6,240 | -0.05(-0.22%) |
Jul 14, 2011 | 23.25 | 23.25 | 23.22 | 23.22 | 300 | -0.20(-0.85%) |
Jul 13, 2011 | 23.55 | 23.65 | 23.42 | 23.42 | 2,511 | -0.03(-0.13%) |
Jul 12, 2011 | 23.50 | 23.50 | 23.45 | 23.45 | 1,005 | -0.36(-1.51%) |
Jul 11, 2011 | 24.60 | 24.60 | 23.81 | 23.81 | 1,426 | -0.37(-1.53%) |
Jul 08, 2011 | 24.08 | 24.18 | 24.03 | 24.18 | 700 | -0.09(-0.37%) |
Jul 07, 2011 | 24.07 | 24.36 | 24.07 | 24.27 | 2,947 | +0.28(+1.17%) |
Jul 06, 2011 | 24.50 | 24.50 | 23.93 | 23.99 | 5,084 | -0.47(-1.92%) |
Jul 05, 2011 | 23.15 | 24.46 | 23.15 | 24.46 | 2,075 | +0.49(+2.04%) |