Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 46.38 | 46.42 | 46.19 | 46.29 | 1,168 | +1.26(+2.80%) |
Nov 29, 2011 | 45.32 | 45.32 | 45.02 | 45.03 | 1,180 | +0.40(+0.90%) |
Nov 23, 2011 | 44.77 | 44.63 | 44.63 | 44.63 | 500 | -1.03(-2.26%) |
Nov 22, 2011 | 45.81 | 45.97 | 45.66 | 45.66 | 300 | +1.68(+3.82%) |
Nov 21, 2011 | 43.83 | 44.31 | 43.45 | 43.98 | 2,348 | -1.72(-3.75%) |
Nov 18, 2011 | 45.70 | 45.70 | 45.70 | 45.70 | 150 | +0.62(+1.37%) |
Nov 17, 2011 | 47.00 | 47.00 | 44.36 | 45.08 | 3,900 | -3.09(-6.42%) |
Nov 16, 2011 | 47.69 | 48.34 | 47.59 | 48.17 | 1,300 | -0.80(-1.63%) |
Nov 15, 2011 | 49.04 | 49.28 | 48.47 | 48.97 | 550 | -0.14(-0.29%) |
Nov 11, 2011 | 48.68 | 49.11 | 49.11 | 49.11 | 1,900 | +0.97(+2.01%) |
Nov 10, 2011 | 47.84 | 48.29 | 47.84 | 48.14 | 2,900 | -0.51(-1.05%) |
Nov 09, 2011 | 49.13 | 49.13 | 48.65 | 48.65 | 200 | -0.82(-1.66%) |
Nov 08, 2011 | 49.66 | 49.66 | 49.47 | 49.47 | 490 | +0.02(+0.04%) |
Nov 07, 2011 | 49.25 | 49.66 | 49.20 | 49.45 | 687 | -0.26(-0.52%) |
Nov 03, 2011 | 49.52 | 49.71 | 49.71 | 49.71 | 1,300 | +1.84(+3.84%) |
Nov 02, 2011 | 48.57 | 48.57 | 47.87 | 47.87 | 300 | +1.02(+2.18%) |
Nov 01, 2011 | 46.85 | 46.85 | 46.85 | 46.85 | 100 | -1.48(-3.06%) |
Oct 31, 2011 | 48.88 | 48.88 | 48.33 | 48.33 | 450 | -1.37(-2.76%) |
Oct 28, 2011 | 49.80 | 49.80 | 49.70 | 49.70 | 6,766 | -0.10(-0.20%) |
Oct 27, 2011 | 47.76 | 49.80 | 47.71 | 49.80 | 460 | +3.67(+7.96%) |
Oct 25, 2011 | 45.05 | 46.13 | 46.13 | 46.13 | 1,100 | +1.45(+3.25%) |
Oct 24, 2011 | 45.00 | 45.10 | 44.51 | 44.68 | 12,798 | +0.49(+1.11%) |
Oct 21, 2011 | 43.90 | 44.19 | 43.58 | 44.19 | 7,575 | +1.09(+2.53%) |
Oct 20, 2011 | 43.43 | 44.07 | 42.30 | 43.10 | 4,560 | -0.63(-1.44%) |
Oct 19, 2011 | 45.03 | 45.03 | 43.73 | 43.73 | 2,216 | -1.75(-3.85%) |
Oct 18, 2011 | 43.73 | 45.50 | 43.37 | 45.48 | 1,300 | +0.45(+1.00%) |
Oct 17, 2011 | 45.53 | 45.53 | 45.03 | 45.03 | 500 | +0.13(+0.29%) |
Oct 14, 2011 | 45.83 | 45.83 | 44.90 | 44.90 | 1,000 | +0.05(+0.11%) |
Oct 13, 2011 | 45.06 | 45.06 | 44.85 | 44.85 | 1,400 | -1.24(-2.69%) |
Oct 12, 2011 | 46.12 | 46.36 | 45.85 | 46.09 | 4,042 | +0.59(+1.30%) |
Oct 11, 2011 | 45.22 | 45.50 | 45.02 | 45.50 | 2,800 | +0.16(+0.35%) |
Oct 10, 2011 | 45.55 | 45.60 | 44.96 | 45.34 | 5,401 | +1.26(+2.86%) |
Oct 07, 2011 | 45.73 | 45.90 | 43.61 | 44.08 | 8,000 | +0.64(+1.47%) |
Oct 06, 2011 | 44.02 | 44.02 | 43.44 | 43.44 | 1,400 | +0.58(+1.35%) |
Oct 05, 2011 | 41.86 | 42.86 | 41.61 | 42.86 | 1,482 | +0.94(+2.24%) |
Oct 04, 2011 | 42.42 | 42.47 | 41.21 | 41.92 | 2,466 | -1.42(-3.28%) |
Oct 03, 2011 | 43.34 | 43.34 | 43.34 | 43.34 | 800 | +0.86(+2.02%) |
Sep 30, 2011 | 42.85 | 44.26 | 42.48 | 42.48 | 12,071 | -0.61(-1.42%) |
Sep 29, 2011 | 43.08 | 43.71 | 42.45 | 43.09 | 15,124 | +1.31(+3.13%) |
Sep 28, 2011 | 44.41 | 44.91 | 41.70 | 41.78 | 2,000 | -3.15(-7.01%) |
Sep 27, 2011 | 47.70 | 47.71 | 44.40 | 44.93 | 2,617 | +1.80(+4.17%) |
Sep 26, 2011 | 39.34 | 43.43 | 39.34 | 43.13 | 6,960 | -0.55(-1.26%) |
Sep 23, 2011 | 46.12 | 46.70 | 42.39 | 43.68 | 10,516 | -7.09(-13.97%) |
Sep 22, 2011 | 52.58 | 54.00 | 49.76 | 50.77 | 6,484 | -6.41(-11.21%) |
Sep 21, 2011 | 56.89 | 57.25 | 56.75 | 57.18 | 4,500 | +0.73(+1.29%) |
Sep 20, 2011 | 56.95 | 56.95 | 56.32 | 56.45 | 1,150 | +0.68(+1.22%) |
Sep 19, 2011 | 56.40 | 56.91 | 55.74 | 55.77 | 2,800 | -1.46(-2.55%) |
Sep 16, 2011 | 57.16 | 57.78 | 57.16 | 57.23 | 2,560 | +1.40(+2.51%) |
Sep 15, 2011 | 56.61 | 56.61 | 55.83 | 55.83 | 3,100 | -1.36(-2.38%) |
Sep 14, 2011 | 57.41 | 57.72 | 56.74 | 57.19 | 2,837 | -0.79(-1.36%) |
Sep 13, 2011 | 56.87 | 58.04 | 56.87 | 57.98 | 2,080 | +1.05(+1.84%) |
Sep 12, 2011 | 58.20 | 58.20 | 55.43 | 56.93 | 9,136 | -1.43(-2.45%) |
Sep 09, 2011 | 59.46 | 60.01 | 57.70 | 58.36 | 17,591 | -3.24(-5.26%) |
Sep 08, 2011 | 59.98 | 63.98 | 59.98 | 61.60 | 13,442 | +3.21(+5.50%) |
Sep 07, 2011 | 58.00 | 58.39 | 57.44 | 58.39 | 1,105 | -1.38(-2.31%) |
Sep 06, 2011 | 59.98 | 60.03 | 59.35 | 59.77 | 1,955 | -1.22(-2.00%) |
Sep 02, 2011 | 60.75 | 61.60 | 60.75 | 60.99 | 1,230 | +2.23(+3.80%) |