Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 48.88 | 49.96 | 48.78 | 49.96 | 21,133 | +2.65(+5.59%) |
Nov 29, 2011 | 47.19 | 47.34 | 46.94 | 47.31 | 3,020 | +0.14(+0.29%) |
Nov 28, 2011 | 46.59 | 47.20 | 46.59 | 47.18 | 5,717 | +1.37(+2.99%) |
Nov 25, 2011 | 45.81 | 45.81 | 45.81 | 45.81 | 134 | -0.03(-0.06%) |
Nov 23, 2011 | 46.37 | 46.39 | 45.77 | 45.83 | 1,946 | -1.28(-2.72%) |
Nov 22, 2011 | 47.50 | 47.55 | 46.94 | 47.11 | 16,398 | -0.36(-0.76%) |
Nov 21, 2011 | 47.63 | 47.63 | 46.78 | 47.47 | 3,155 | -1.10(-2.26%) |
Nov 18, 2011 | 48.30 | 48.57 | 48.30 | 48.57 | 3,153 | +0.15(+0.32%) |
Nov 17, 2011 | 49.33 | 49.33 | 48.42 | 48.42 | 4,979 | -0.83(-1.69%) |
Nov 16, 2011 | 49.31 | 50.10 | 49.25 | 49.25 | 7,437 | -0.38(-0.76%) |
Nov 15, 2011 | 49.10 | 49.63 | 48.81 | 49.63 | 1,488 | +0.58(+1.18%) |
Nov 14, 2011 | 49.62 | 49.62 | 48.93 | 49.06 | 4,157 | -0.76(-1.53%) |
Nov 11, 2011 | 49.96 | 50.00 | 49.82 | 49.82 | 6,340 | +1.12(+2.30%) |
Nov 10, 2011 | 48.93 | 49.13 | 48.47 | 48.70 | 7,450 | -0.12(-0.25%) |
Nov 09, 2011 | 49.25 | 49.26 | 48.82 | 48.82 | 9,295 | -1.30(-2.59%) |
Nov 08, 2011 | 50.29 | 50.29 | 50.12 | 50.12 | 763 | +0.33(+0.66%) |
Nov 07, 2011 | 49.83 | 49.99 | 49.10 | 49.79 | 7,879 | -0.05(-0.11%) |
Nov 04, 2011 | 49.59 | 50.04 | 49.30 | 49.84 | 3,852 | -0.08(-0.16%) |
Nov 03, 2011 | 49.08 | 49.93 | 49.08 | 49.92 | 2,434 | +0.82(+1.67%) |
Nov 02, 2011 | 48.91 | 49.10 | 48.26 | 49.10 | 3,909 | +1.26(+2.64%) |
Nov 01, 2011 | 47.80 | 48.77 | 47.80 | 47.84 | 9,075 | -1.77(-3.57%) |
Oct 31, 2011 | 50.15 | 50.89 | 49.57 | 49.61 | 13,241 | -1.21(-2.38%) |
Oct 28, 2011 | 51.09 | 51.39 | 50.70 | 50.82 | 6,407 | -0.27(-0.53%) |
Oct 27, 2011 | 50.19 | 51.36 | 49.87 | 51.09 | 18,347 | +2.41(+4.94%) |
Oct 26, 2011 | 48.67 | 48.69 | 47.55 | 48.69 | 5,157 | +0.16(+0.33%) |
Oct 25, 2011 | 48.57 | 48.57 | 48.25 | 48.53 | 1,644 | -0.66(-1.35%) |
Oct 24, 2011 | 48.16 | 49.28 | 48.16 | 49.19 | 10,551 | +1.57(+3.31%) |
Oct 21, 2011 | 47.33 | 47.86 | 47.05 | 47.62 | 3,267 | +1.22(+2.64%) |
Oct 20, 2011 | 46.35 | 46.44 | 45.60 | 46.39 | 2,325 | +0.01(+0.02%) |
Oct 19, 2011 | 47.20 | 47.24 | 46.38 | 46.38 | 3,059 | -0.95(-2.01%) |
Oct 18, 2011 | 45.98 | 47.36 | 45.98 | 47.34 | 11,236 | +1.25(+2.70%) |
Oct 17, 2011 | 47.15 | 47.15 | 46.09 | 46.09 | 2,519 | -1.33(-2.81%) |
Oct 14, 2011 | 47.27 | 47.42 | 47.01 | 47.42 | 18,819 | +0.71(+1.52%) |
Oct 13, 2011 | 46.33 | 46.81 | 46.08 | 46.71 | 7,509 | -0.44(-0.94%) |
Oct 12, 2011 | 46.47 | 47.15 | 46.47 | 47.15 | 14,079 | +0.95(+2.05%) |
Oct 11, 2011 | 45.92 | 46.24 | 45.61 | 46.20 | 5,364 | +0.18(+0.40%) |
Oct 10, 2011 | 45.49 | 46.02 | 44.93 | 46.02 | 9,236 | +1.31(+2.94%) |
Oct 07, 2011 | 45.02 | 45.13 | 43.90 | 44.71 | 3,421 | -0.60(-1.33%) |
Oct 06, 2011 | 44.57 | 45.31 | 44.43 | 45.31 | 6,178 | +0.88(+1.98%) |
Oct 05, 2011 | 43.70 | 44.43 | 43.31 | 44.43 | 7,083 | +1.54(+3.60%) |
Oct 04, 2011 | 40.75 | 42.89 | 40.52 | 42.89 | 6,221 | +1.47(+3.54%) |
Oct 03, 2011 | 42.05 | 42.94 | 41.27 | 41.42 | 5,170 | -1.64(-3.80%) |
Sep 30, 2011 | 44.31 | 44.34 | 43.05 | 43.05 | 5,560 | -0.24(-0.55%) |
Sep 29, 2011 | 43.90 | 43.90 | 43.30 | 43.30 | 970 | -0.79(-1.79%) |
Sep 28, 2011 | 44.52 | 44.96 | 44.08 | 44.08 | 2,651 | -0.97(-2.15%) |
Sep 27, 2011 | 45.13 | 46.04 | 45.05 | 45.05 | 6,057 | +1.18(+2.70%) |
Sep 26, 2011 | 43.97 | 43.97 | 43.21 | 43.87 | 10,259 | +0.60(+1.40%) |
Sep 23, 2011 | 42.99 | 43.29 | 42.93 | 43.26 | 5,181 | +0.38(+0.89%) |
Sep 22, 2011 | 42.19 | 43.38 | 42.16 | 42.88 | 28,042 | -1.26(-2.86%) |
Sep 21, 2011 | 45.43 | 45.71 | 44.14 | 44.14 | 9,512 | -1.61(-3.53%) |
Sep 20, 2011 | 46.40 | 47.02 | 45.75 | 45.75 | 14,718 | -1.17(-2.49%) |
Sep 19, 2011 | 46.45 | 46.92 | 45.94 | 46.92 | 9,755 | -0.20(-0.43%) |
Sep 16, 2011 | 47.37 | 47.39 | 47.10 | 47.12 | 1,908 | -0.03(-0.06%) |
Sep 15, 2011 | 47.00 | 47.20 | 46.49 | 47.15 | 2,759 | +0.04(+0.08%) |
Sep 14, 2011 | 46.27 | 47.22 | 45.89 | 47.11 | 96,113 | +1.27(+2.76%) |
Sep 13, 2011 | 45.37 | 45.85 | 45.37 | 45.85 | 4,353 | +1.59(+3.59%) |
Sep 12, 2011 | 43.90 | 44.77 | 43.90 | 44.26 | 29,379 | -0.45(-1.01%) |
Sep 09, 2011 | 45.61 | 45.68 | 44.36 | 44.71 | 10,454 | -2.16(-4.61%) |
Sep 08, 2011 | 46.62 | 47.17 | 46.60 | 46.87 | 2,906 | -0.05(-0.10%) |
Sep 07, 2011 | 46.07 | 46.94 | 46.07 | 46.91 | 3,220 | +1.72(+3.81%) |
Sep 06, 2011 | 43.67 | 45.19 | 43.67 | 45.19 | 8,121 | -0.58(-1.27%) |
Sep 02, 2011 | 45.95 | 46.32 | 45.72 | 45.77 | 4,494 | -1.23(-2.62%) |