Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 48.30 | 50.00 | 47.10 | 47.10 | 78,363 | -2.80(-5.61%) |
Oct 28, 2011 | 50.00 | 51.10 | 49.50 | 49.90 | 46,388 | -0.70(-1.38%) |
Oct 27, 2011 | 48.40 | 51.70 | 47.30 | 50.60 | 98,930 | +4.40(+9.52%) |
Oct 26, 2011 | 45.20 | 46.70 | 42.50 | 46.20 | 53,717 | +2.20(+5.00%) |
Oct 25, 2011 | 46.90 | 46.90 | 43.90 | 44.00 | 54,002 | -3.00(-6.38%) |
Oct 24, 2011 | 45.50 | 47.00 | 45.00 | 47.00 | 47,469 | +1.50(+3.30%) |
Oct 21, 2011 | 44.90 | 45.90 | 43.90 | 45.50 | 42,143 | +1.70(+3.88%) |
Oct 20, 2011 | 44.80 | 45.20 | 42.30 | 43.80 | 41,935 | -0.90(-2.01%) |
Oct 19, 2011 | 45.80 | 46.90 | 44.40 | 44.70 | 38,058 | -1.20(-2.61%) |
Oct 18, 2011 | 45.10 | 46.30 | 43.00 | 45.90 | 73,615 | +0.30(+0.66%) |
Oct 17, 2011 | 42.30 | 47.00 | 42.30 | 45.60 | 98,965 | +3.80(+9.09%) |
Oct 14, 2011 | 41.30 | 43.00 | 40.50 | 41.80 | 102,013 | +2.10(+5.29%) |
Oct 13, 2011 | 37.20 | 40.00 | 36.10 | 39.70 | 53,499 | +2.30(+6.15%) |
Oct 12, 2011 | 36.90 | 39.70 | 36.70 | 37.40 | 78,346 | +0.90(+2.47%) |
Oct 11, 2011 | 36.90 | 37.20 | 35.11 | 36.50 | 33,609 | -0.40(-1.08%) |
Oct 10, 2011 | 35.50 | 37.70 | 35.10 | 36.90 | 45,813 | +2.40(+6.96%) |
Oct 07, 2011 | 37.20 | 37.20 | 34.10 | 34.50 | 42,624 | -2.00(-5.48%) |
Oct 06, 2011 | 37.00 | 37.20 | 36.05 | 36.50 | 52,550 | +1.50(+4.29%) |
Oct 05, 2011 | 35.70 | 35.70 | 33.90 | 35.00 | 56,776 | -0.60(-1.69%) |
Oct 04, 2011 | 32.40 | 35.60 | 30.20 | 35.60 | 73,809 | +2.90(+8.87%) |
Oct 03, 2011 | 37.10 | 38.70 | 32.50 | 32.70 | 73,533 | -6.00(-15.50%) |
Sep 30, 2011 | 38.90 | 39.70 | 37.90 | 38.70 | 58,135 | -1.60(-3.97%) |
Sep 29, 2011 | 41.70 | 41.80 | 39.00 | 40.30 | 34,213 | +0.30(+0.75%) |
Sep 28, 2011 | 42.60 | 43.60 | 40.00 | 40.00 | 56,585 | -2.90(-6.76%) |
Sep 27, 2011 | 44.00 | 45.30 | 42.50 | 42.90 | 106,635 | +0.50(+1.18%) |
Sep 26, 2011 | 43.20 | 43.40 | 39.60 | 42.40 | 67,834 | -0.20(-0.47%) |
Sep 23, 2011 | 43.90 | 45.40 | 42.50 | 42.60 | 63,926 | -1.30(-2.96%) |
Sep 22, 2011 | 48.50 | 49.00 | 43.30 | 43.90 | 97,570 | -6.40(-12.72%) |
Sep 21, 2011 | 53.20 | 54.70 | 50.30 | 50.30 | 54,562 | -3.20(-5.98%) |
Sep 20, 2011 | 56.80 | 56.80 | 53.30 | 53.50 | 47,344 | -2.60(-4.63%) |
Sep 19, 2011 | 54.40 | 57.00 | 54.20 | 56.10 | 66,939 | +0.60(+1.08%) |
Sep 16, 2011 | 54.60 | 55.60 | 53.30 | 55.50 | 58,954 | +1.60(+2.97%) |
Sep 15, 2011 | 52.70 | 54.00 | 51.80 | 53.90 | 42,725 | +1.70(+3.26%) |
Sep 14, 2011 | 51.50 | 53.40 | 50.10 | 52.20 | 50,154 | +1.30(+2.55%) |
Sep 13, 2011 | 50.00 | 51.40 | 49.20 | 50.90 | 63,794 | +0.80(+1.60%) |
Sep 12, 2011 | 49.70 | 51.60 | 48.80 | 50.10 | 55,857 | -0.70(-1.38%) |
Sep 09, 2011 | 53.10 | 54.50 | 50.65 | 50.80 | 84,152 | -3.70(-6.79%) |
Sep 08, 2011 | 54.90 | 57.10 | 54.10 | 54.50 | 48,353 | -0.80(-1.45%) |
Sep 07, 2011 | 54.20 | 56.00 | 53.20 | 55.30 | 51,952 | +2.30(+4.34%) |
Sep 06, 2011 | 51.00 | 53.20 | 50.30 | 53.00 | 43,885 | -0.20(-0.38%) |
Sep 02, 2011 | 54.50 | 55.10 | 52.50 | 53.20 | 42,350 | -2.70(-4.83%) |
Sep 01, 2011 | 57.30 | 58.30 | 55.70 | 55.90 | 50,437 | -1.60(-2.78%) |
Aug 31, 2011 | 59.10 | 60.40 | 57.00 | 57.50 | 51,521 | -0.90(-1.54%) |
Aug 30, 2011 | 58.00 | 59.30 | 57.00 | 58.40 | 43,841 | -0.40(-0.68%) |
Aug 29, 2011 | 57.40 | 59.20 | 56.60 | 58.80 | 45,598 | +2.40(+4.26%) |
Aug 26, 2011 | 53.70 | 56.80 | 52.70 | 56.40 | 37,215 | +2.20(+4.06%) |
Aug 25, 2011 | 57.10 | 57.60 | 54.10 | 54.20 | 43,435 | -2.10(-3.73%) |
Aug 24, 2011 | 55.30 | 56.60 | 54.30 | 56.30 | 40,511 | +0.70(+1.26%) |
Aug 23, 2011 | 52.90 | 56.00 | 51.50 | 55.60 | 53,705 | +3.30(+6.31%) |
Aug 22, 2011 | 55.50 | 55.90 | 51.00 | 52.30 | 67,325 | -1.20(-2.24%) |
Aug 19, 2011 | 55.00 | 58.60 | 53.10 | 53.50 | 59,304 | -3.00(-5.31%) |
Aug 18, 2011 | 58.20 | 58.40 | 55.82 | 56.50 | 62,867 | -4.10(-6.77%) |
Aug 17, 2011 | 60.90 | 62.20 | 59.70 | 60.60 | 45,546 | +0.40(+0.66%) |
Aug 16, 2011 | 61.60 | 62.00 | 59.30 | 60.20 | 62,922 | -3.10(-4.90%) |
Aug 15, 2011 | 59.90 | 63.40 | 59.90 | 63.30 | 68,106 | +4.60(+7.84%) |
Aug 12, 2011 | 60.00 | 61.70 | 57.20 | 58.70 | 52,659 | +0.00(+0.00%) |
Aug 11, 2011 | 54.50 | 60.00 | 54.50 | 58.70 | 82,511 | +5.10(+9.51%) |
Aug 10, 2011 | 55.10 | 58.00 | 53.30 | 53.60 | 94,431 | -3.20(-5.63%) |
Aug 09, 2011 | 53.40 | 57.10 | 49.20 | 56.80 | 157,934 | +7.80(+15.92%) |
Aug 08, 2011 | 53.40 | 54.90 | 49.00 | 49.00 | 90,368 | -8.10(-14.19%) |
Aug 05, 2011 | 61.30 | 62.70 | 54.60 | 57.10 | 60,635 | -3.40(-5.62%) |
Aug 04, 2011 | 64.80 | 65.40 | 60.50 | 60.50 | 73,034 | -7.40(-10.90%) |
Aug 03, 2011 | 67.90 | 68.70 | 63.50 | 67.90 | 54,702 | +0.30(+0.44%) |
Aug 02, 2011 | 70.30 | 71.80 | 67.60 | 67.60 | 41,635 | -2.70(-3.84%) |