Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 23.00 | 22.99 | 22.99 | 22.99 | 0 | -0.01(-0.04%) |
Sep 29, 2011 | 22.00 | 23.00 | 22.00 | 23.00 | 600 | -0.05(-0.22%) |
Sep 27, 2011 | 23.00 | 23.05 | 23.05 | 23.05 | 4,000 | +0.03(+0.13%) |
Sep 26, 2011 | 23.99 | 24.02 | 22.51 | 23.02 | 5,887 | -1.00(-4.16%) |
Sep 23, 2011 | 23.42 | 24.03 | 23.10 | 24.02 | 4,380 | -0.46(-1.88%) |
Sep 22, 2011 | 25.10 | 25.10 | 24.40 | 24.48 | 3,403 | -1.53(-5.88%) |
Sep 21, 2011 | 26.01 | 26.01 | 26.00 | 26.01 | 1,086 | +0.00(+0.00%) |
Sep 20, 2011 | 25.54 | 26.37 | 25.54 | 26.01 | 8,332 | +0.15(+0.58%) |
Sep 19, 2011 | 26.60 | 26.60 | 25.70 | 25.86 | 1,400 | -0.68(-2.56%) |
Sep 16, 2011 | 26.50 | 26.79 | 25.44 | 26.54 | 6,979 | -0.33(-1.23%) |
Sep 15, 2011 | 26.61 | 26.88 | 26.45 | 26.87 | 17,315 | +0.07(+0.26%) |
Sep 14, 2011 | 27.00 | 27.00 | 26.60 | 26.80 | 84,794 | -0.05(-0.19%) |
Sep 13, 2011 | 26.80 | 27.00 | 26.71 | 26.85 | 53,936 | +0.18(+0.67%) |
Sep 12, 2011 | 24.50 | 27.45 | 24.50 | 26.67 | 61,952 | +1.67(+6.68%) |
Sep 09, 2011 | 24.00 | 25.00 | 23.50 | 25.00 | 22,040 | +1.06(+4.43%) |
Sep 08, 2011 | 23.25 | 23.94 | 23.25 | 23.94 | 4,000 | +1.16(+5.09%) |
Sep 07, 2011 | 22.54 | 22.81 | 22.52 | 22.78 | 1,600 | -0.06(-0.26%) |
Sep 06, 2011 | 22.48 | 22.94 | 22.00 | 22.84 | 19,601 | +0.36(+1.60%) |
Sep 02, 2011 | 22.02 | 22.48 | 21.45 | 22.48 | 1,000 | -0.01(-0.04%) |
Aug 31, 2011 | 22.49 | 22.49 | 22.49 | 22.49 | 300 | +0.01(+0.04%) |
Aug 29, 2011 | 22.48 | 22.48 | 22.48 | 22.48 | 2,500 | +0.03(+0.13%) |
Aug 26, 2011 | 22.65 | 22.65 | 22.45 | 22.45 | 2,900 | -0.39(-1.71%) |
Aug 24, 2011 | 22.84 | 22.84 | 22.84 | 22.84 | 0 | +0.37(+1.65%) |
Aug 23, 2011 | 23.49 | 23.50 | 22.20 | 22.47 | 4,601 | -1.03(-4.38%) |
Aug 22, 2011 | 23.50 | 23.50 | 23.50 | 23.50 | 100 | +0.26(+1.12%) |
Aug 19, 2011 | 23.00 | 23.44 | 23.00 | 23.24 | 1,000 | +0.24(+1.04%) |
Aug 18, 2011 | 22.16 | 23.00 | 22.15 | 23.00 | 2,295 | +0.59(+2.63%) |
Aug 17, 2011 | 22.50 | 22.75 | 22.26 | 22.41 | 1,850 | +0.42(+1.91%) |
Aug 16, 2011 | 21.75 | 22.00 | 21.23 | 21.99 | 5,176 | -0.36(-1.61%) |
Aug 15, 2011 | 22.49 | 22.49 | 22.35 | 22.35 | 400 | +1.31(+6.23%) |
Aug 12, 2011 | 21.04 | 21.08 | 21.04 | 21.04 | 1,280 | -1.46(-6.49%) |
Aug 11, 2011 | 21.91 | 22.50 | 21.91 | 22.50 | 1,300 | -1.50(-6.25%) |
Aug 10, 2011 | 23.97 | 24.00 | 23.97 | 24.00 | 300 | +0.00(+0.00%) |
Aug 05, 2011 | 24.00 | 24.00 | 24.00 | 24.00 | 0 | +0.12(+0.50%) |
Aug 04, 2011 | 24.03 | 24.04 | 23.88 | 23.88 | 900 | -0.14(-0.58%) |
Aug 02, 2011 | 24.07 | 24.02 | 24.02 | 24.02 | 300 | -0.17(-0.70%) |
Jul 29, 2011 | 23.27 | 24.19 | 24.19 | 24.19 | 900 | -0.69(-2.77%) |
Jul 26, 2011 | 24.90 | 24.88 | 24.88 | 24.88 | 500 | -0.13(-0.52%) |
Jul 21, 2011 | 24.75 | 25.01 | 25.01 | 25.01 | 16,700 | +0.58(+2.37%) |
Jul 20, 2011 | 24.89 | 24.89 | 24.43 | 24.43 | 3,500 | -0.60(-2.40%) |
Jul 19, 2011 | 25.07 | 25.43 | 25.00 | 25.03 | 4,528 | +0.02(+0.07%) |
Jul 18, 2011 | 25.15 | 25.24 | 25.00 | 25.01 | 4,474 | -0.41(-1.60%) |
Jul 15, 2011 | 25.42 | 25.42 | 25.42 | 25.42 | 675 | +0.38(+1.52%) |
Jul 14, 2011 | 24.77 | 25.04 | 24.77 | 25.04 | 500 | -0.41(-1.61%) |
Jul 13, 2011 | 24.88 | 25.46 | 24.85 | 25.45 | 900 | +0.45(+1.80%) |
Jul 12, 2011 | 24.88 | 25.01 | 24.69 | 25.00 | 1,360 | -0.04(-0.16%) |
Jul 08, 2011 | 25.00 | 25.04 | 25.04 | 25.04 | 1,800 | +0.04(+0.16%) |
Jul 07, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 800 | +0.00(+0.00%) |
Jul 06, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 1,500 | +0.20(+0.81%) |