Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 49.15 | 51.23 | 48.69 | 49.23 | 10,950 | -0.92(-1.84%) |
Oct 28, 2011 | 47.45 | 51.61 | 47.45 | 50.15 | 7,426 | +0.92(+1.88%) |
Oct 27, 2011 | 46.53 | 49.38 | 44.60 | 49.23 | 21,326 | +4.93(+11.13%) |
Oct 26, 2011 | 43.83 | 44.91 | 42.68 | 44.30 | 7,587 | +1.16(+2.68%) |
Oct 25, 2011 | 42.29 | 44.53 | 42.29 | 43.14 | 7,924 | +0.31(+0.72%) |
Oct 24, 2011 | 42.29 | 42.91 | 41.37 | 42.83 | 11,427 | +0.46(+1.09%) |
Oct 21, 2011 | 41.60 | 42.52 | 40.06 | 42.37 | 12,288 | +1.69(+4.17%) |
Oct 20, 2011 | 41.37 | 41.37 | 37.98 | 40.68 | 4,444 | -0.54(-1.31%) |
Oct 19, 2011 | 42.83 | 43.14 | 39.98 | 41.21 | 9,978 | -1.54(-3.60%) |
Oct 18, 2011 | 41.37 | 43.37 | 41.06 | 42.76 | 16,579 | +1.46(+3.54%) |
Oct 17, 2011 | 45.30 | 45.91 | 39.98 | 41.29 | 11,974 | -4.47(-9.76%) |
Oct 14, 2011 | 45.22 | 45.84 | 44.53 | 45.76 | 7,305 | +1.00(+2.24%) |
Oct 13, 2011 | 44.37 | 44.76 | 43.37 | 44.76 | 3,804 | +0.15(+0.35%) |
Oct 12, 2011 | 45.99 | 46.68 | 44.37 | 44.60 | 9,665 | -0.92(-2.03%) |
Oct 11, 2011 | 41.29 | 47.22 | 41.29 | 45.53 | 16,665 | +3.62(+8.64%) |
Oct 10, 2011 | 39.98 | 41.91 | 39.06 | 41.91 | 12,419 | +2.62(+6.67%) |
Oct 07, 2011 | 42.22 | 43.53 | 38.98 | 39.29 | 25,132 | -3.08(-7.27%) |
Oct 06, 2011 | 42.91 | 44.14 | 41.06 | 42.37 | 24,936 | -0.54(-1.26%) |
Oct 05, 2011 | 43.76 | 44.68 | 42.06 | 42.91 | 18,493 | -1.23(-2.79%) |
Oct 04, 2011 | 37.59 | 44.53 | 36.13 | 44.14 | 25,952 | +5.78(+15.06%) |
Oct 03, 2011 | 40.83 | 41.99 | 37.83 | 38.36 | 21,773 | -2.31(-5.68%) |
Sep 30, 2011 | 41.06 | 41.60 | 40.29 | 40.68 | 9,182 | -1.23(-2.94%) |
Sep 29, 2011 | 39.29 | 44.14 | 39.13 | 41.91 | 23,782 | +3.62(+9.46%) |
Sep 28, 2011 | 41.68 | 41.68 | 37.98 | 38.29 | 8,797 | -3.62(-8.64%) |
Sep 27, 2011 | 41.52 | 42.91 | 40.75 | 41.91 | 14,024 | +1.16(+2.84%) |
Sep 26, 2011 | 39.83 | 40.83 | 38.83 | 40.75 | 6,029 | +1.16(+2.92%) |
Sep 23, 2011 | 39.75 | 41.45 | 38.60 | 39.60 | 11,856 | -0.08(-0.19%) |
Sep 22, 2011 | 40.06 | 40.44 | 38.21 | 39.67 | 33,092 | -1.93(-4.63%) |
Sep 21, 2011 | 44.68 | 45.14 | 40.06 | 41.60 | 47,217 | -3.24(-7.22%) |
Sep 20, 2011 | 44.30 | 45.29 | 43.83 | 44.84 | 9,295 | +0.54(+1.22%) |
Sep 19, 2011 | 45.14 | 45.14 | 43.53 | 44.30 | 12,330 | -1.77(-3.85%) |
Sep 16, 2011 | 46.61 | 46.61 | 45.91 | 46.07 | 9,448 | -0.23(-0.50%) |
Sep 15, 2011 | 46.61 | 46.68 | 45.14 | 46.30 | 29,506 | +0.23(+0.50%) |
Sep 14, 2011 | 46.30 | 46.65 | 45.40 | 46.07 | 9,862 | +0.08(+0.17%) |
Sep 13, 2011 | 46.30 | 46.99 | 45.45 | 45.99 | 27,325 | -0.08(-0.17%) |
Sep 12, 2011 | 44.68 | 46.61 | 44.68 | 46.07 | 7,675 | +0.85(+1.87%) |
Sep 09, 2011 | 45.61 | 45.61 | 44.22 | 45.22 | 19,637 | -0.54(-1.18%) |
Sep 08, 2011 | 47.76 | 48.53 | 45.61 | 45.76 | 104,518 | -2.08(-4.35%) |
Sep 07, 2011 | 46.68 | 49.07 | 45.84 | 47.84 | 13,083 | +1.54(+3.33%) |
Sep 06, 2011 | 46.07 | 48.15 | 45.45 | 46.30 | 6,589 | -1.77(-3.69%) |
Sep 02, 2011 | 50.77 | 56.47 | 46.07 | 48.07 | 10,959 | -3.31(-6.45%) |
Sep 01, 2011 | 52.54 | 53.54 | 50.69 | 51.38 | 13,087 | -1.46(-2.77%) |
Aug 31, 2011 | 51.00 | 53.16 | 49.84 | 52.85 | 13,817 | +2.08(+4.10%) |
Aug 30, 2011 | 51.69 | 52.46 | 49.69 | 50.77 | 7,175 | -1.23(-2.37%) |
Aug 29, 2011 | 47.69 | 52.39 | 47.61 | 52.00 | 9,553 | +4.62(+9.76%) |
Aug 26, 2011 | 45.99 | 47.84 | 45.45 | 47.38 | 4,612 | +1.00(+2.16%) |
Aug 25, 2011 | 48.92 | 50.00 | 46.22 | 46.38 | 7,552 | -2.23(-4.60%) |
Aug 24, 2011 | 48.76 | 49.53 | 46.76 | 48.61 | 6,334 | -0.62(-1.25%) |
Aug 23, 2011 | 46.53 | 49.30 | 45.99 | 49.23 | 14,542 | +3.47(+7.58%) |
Aug 22, 2011 | 47.07 | 47.07 | 45.14 | 45.76 | 8,563 | +0.08(+0.17%) |
Aug 19, 2011 | 47.61 | 47.61 | 45.30 | 45.68 | 14,820 | +0.00(+0.00%) |
Aug 18, 2011 | 47.45 | 47.99 | 44.22 | 45.68 | 29,286 | -3.00(-6.17%) |
Aug 17, 2011 | 48.53 | 50.77 | 47.99 | 48.69 | 28,068 | +0.08(+0.16%) |
Aug 16, 2011 | 50.00 | 51.23 | 47.99 | 48.61 | 10,545 | -2.08(-4.10%) |
Aug 15, 2011 | 46.84 | 50.84 | 46.22 | 50.69 | 18,599 | +4.39(+9.48%) |
Aug 12, 2011 | 48.61 | 49.00 | 45.45 | 46.30 | 8,699 | -2.23(-4.60%) |
Aug 11, 2011 | 46.76 | 49.46 | 44.76 | 48.53 | 31,407 | +2.00(+4.30%) |
Aug 10, 2011 | 50.61 | 53.16 | 46.22 | 46.53 | 35,726 | -5.39(-10.39%) |
Aug 09, 2011 | 59.16 | 55.62 | 48.23 | 51.92 | 22,740 | -0.85(-1.61%) |
Aug 08, 2011 | 59.16 | 59.16 | 52.69 | 52.77 | 52,338 | -7.47(-12.40%) |
Aug 05, 2011 | 58.32 | 61.71 | 57.01 | 60.24 | 33,657 | +2.62(+4.55%) |
Aug 04, 2011 | 55.54 | 59.09 | 55.54 | 57.62 | 13,486 | +1.39(+2.47%) |
Aug 03, 2011 | 55.31 | 57.55 | 54.52 | 56.24 | 10,520 | +0.85(+1.53%) |
Aug 02, 2011 | 57.78 | 58.93 | 55.39 | 55.39 | 8,394 | -2.54(-4.39%) |