Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 57.76 | 59.23 | 57.76 | 58.66 | 2,500 | +0.41(+0.70%) |
Aug 30, 2011 | 58.26 | 58.26 | 57.86 | 58.25 | 900 | +0.49(+0.85%) |
Aug 29, 2011 | 57.35 | 57.83 | 57.35 | 57.76 | 850 | -0.60(-1.03%) |
Aug 26, 2011 | 57.74 | 58.38 | 57.42 | 58.36 | 2,650 | +0.32(+0.55%) |
Aug 25, 2011 | 55.33 | 58.04 | 55.33 | 58.04 | 5,970 | +2.43(+4.37%) |
Aug 24, 2011 | 57.68 | 58.12 | 55.33 | 55.61 | 2,650 | -3.57(-6.03%) |
Aug 23, 2011 | 60.50 | 61.20 | 59.08 | 59.18 | 2,050 | -1.90(-3.12%) |
Aug 22, 2011 | 61.63 | 62.29 | 60.31 | 61.08 | 7,624 | +0.98(+1.64%) |
Aug 19, 2011 | 59.35 | 60.15 | 59.21 | 60.10 | 1,197 | +2.35(+4.07%) |
Aug 18, 2011 | 57.61 | 57.88 | 57.46 | 57.75 | 1,200 | +0.94(+1.65%) |
Aug 17, 2011 | 57.08 | 57.61 | 56.81 | 56.81 | 6,225 | -0.03(-0.05%) |
Aug 16, 2011 | 55.48 | 56.84 | 55.48 | 56.84 | 1,200 | +1.43(+2.58%) |
Aug 15, 2011 | 56.25 | 56.25 | 55.41 | 55.41 | 2,100 | -0.05(-0.09%) |
Aug 12, 2011 | 54.38 | 55.46 | 54.38 | 55.46 | 1,950 | +0.47(+0.85%) |
Aug 11, 2011 | 55.00 | 55.00 | 54.15 | 54.99 | 2,350 | -0.51(-0.92%) |
Aug 10, 2011 | 53.98 | 55.56 | 53.98 | 55.50 | 3,494 | +2.72(+5.15%) |
Aug 09, 2011 | 53.69 | 54.47 | 52.52 | 52.78 | 3,100 | -2.38(-4.31%) |
Aug 08, 2011 | 55.49 | 56.10 | 54.91 | 55.16 | 4,789 | +1.30(+2.41%) |
Aug 05, 2011 | 55.54 | 55.63 | 53.86 | 53.86 | 1,800 | -0.89(-1.63%) |
Aug 04, 2011 | 59.93 | 59.93 | 54.75 | 54.75 | 10,490 | -4.42(-7.47%) |
Aug 03, 2011 | 57.82 | 59.17 | 57.82 | 59.17 | 1,300 | +1.67(+2.90%) |
Aug 02, 2011 | 57.06 | 57.50 | 57.06 | 57.50 | 2,100 | +1.64(+2.94%) |
Aug 01, 2011 | 56.48 | 56.48 | 55.45 | 55.86 | 3,348 | -0.82(-1.45%) |
Jul 29, 2011 | 56.69 | 57.14 | 56.34 | 56.68 | 6,266 | +0.34(+0.60%) |
Jul 28, 2011 | 57.01 | 57.08 | 56.00 | 56.34 | 7,295 | -0.88(-1.54%) |
Jul 27, 2011 | 58.48 | 58.48 | 57.22 | 57.22 | 7,890 | -0.66(-1.14%) |
Jul 26, 2011 | 57.35 | 57.88 | 56.81 | 57.88 | 2,110 | +0.84(+1.47%) |
Jul 25, 2011 | 57.30 | 57.30 | 56.97 | 57.04 | 2,920 | +0.43(+0.76%) |
Jul 22, 2011 | 56.78 | 56.78 | 56.61 | 56.61 | 900 | +1.14(+2.06%) |
Jul 21, 2011 | 55.78 | 55.78 | 55.45 | 55.47 | 810 | +0.41(+0.74%) |
Jul 19, 2011 | 56.90 | 55.06 | 55.06 | 55.06 | 4,900 | -1.94(-3.40%) |
Jul 18, 2011 | 59.21 | 59.21 | 56.04 | 57.00 | 4,359 | +1.45(+2.60%) |
Jul 15, 2011 | 55.55 | 55.55 | 55.55 | 55.55 | 100 | +0.95(+1.75%) |
Jul 14, 2011 | 55.28 | 55.72 | 54.60 | 54.60 | 1,996 | +0.50(+0.92%) |
Jul 13, 2011 | 52.93 | 54.30 | 52.93 | 54.10 | 6,068 | +4.10(+8.20%) |
Jul 12, 2011 | 50.00 | 50.00 | 50.00 | 50.00 | 200 | -2.03(-3.90%) |
Jul 11, 2011 | 52.04 | 52.04 | 52.03 | 52.03 | 496 | +0.18(+0.35%) |
Jul 08, 2011 | 52.18 | 52.18 | 51.85 | 51.85 | 560 | +0.25(+0.48%) |
Jul 07, 2011 | 51.60 | 51.60 | 51.41 | 51.60 | 378 | +0.61(+1.20%) |
Jul 06, 2011 | 50.99 | 50.99 | 50.99 | 50.99 | 200 | +1.53(+3.09%) |
Jul 05, 2011 | 49.20 | 49.68 | 49.20 | 49.46 | 784 | +1.79(+3.75%) |
Jul 01, 2011 | 48.26 | 48.26 | 47.67 | 47.67 | 376 | -1.63(-3.31%) |
Jun 29, 2011 | 49.12 | 49.30 | 49.30 | 49.30 | 500 | +1.34(+2.79%) |
Jun 28, 2011 | 47.47 | 48.09 | 47.44 | 47.96 | 892 | +0.33(+0.69%) |
Jun 27, 2011 | 48.17 | 48.17 | 47.51 | 47.63 | 864 | -1.43(-2.91%) |
Jun 24, 2011 | 49.06 | 49.06 | 49.06 | 49.06 | 200 | -0.81(-1.62%) |
Jun 23, 2011 | 50.69 | 50.69 | 49.00 | 49.87 | 5,284 | -1.99(-3.84%) |
Jun 22, 2011 | 51.98 | 51.98 | 51.86 | 51.86 | 200 | +0.17(+0.33%) |
Jun 21, 2011 | 51.33 | 51.69 | 51.33 | 51.69 | 424 | +0.62(+1.21%) |
Jun 20, 2011 | 51.13 | 51.13 | 51.07 | 51.07 | 1,274 | +0.58(+1.15%) |
Jun 16, 2011 | 50.18 | 50.49 | 50.49 | 50.49 | 1,000 | +0.31(+0.62%) |
Jun 15, 2011 | 50.20 | 50.20 | 50.18 | 50.18 | 300 | -0.29(-0.57%) |
Jun 14, 2011 | 50.02 | 50.47 | 49.96 | 50.47 | 1,000 | +1.36(+2.77%) |
Jun 13, 2011 | 50.50 | 50.50 | 48.94 | 49.11 | 2,992 | -2.69(-5.19%) |
Jun 10, 2011 | 51.87 | 51.87 | 51.80 | 51.80 | 300 | -1.05(-1.99%) |
Jun 09, 2011 | 52.62 | 53.07 | 52.62 | 52.85 | 599 | +0.55(+1.05%) |
Jun 08, 2011 | 51.99 | 52.30 | 51.99 | 52.30 | 300 | +0.71(+1.38%) |
Jun 06, 2011 | 54.19 | 51.59 | 51.59 | 51.59 | 2,500 | +0.52(+1.02%) |