Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 44.80 | 45.73 | 44.70 | 45.51 | 102,237 | +3.12(+7.36%) |
Nov 29, 2011 | 42.21 | 42.86 | 41.78 | 42.39 | 85,386 | -0.37(-0.87%) |
Nov 28, 2011 | 42.85 | 43.13 | 42.43 | 42.76 | 100,813 | +3.49(+8.89%) |
Nov 25, 2011 | 39.35 | 39.90 | 39.16 | 39.27 | 37,338 | +0.27(+0.69%) |
Nov 23, 2011 | 39.95 | 39.95 | 38.89 | 39.00 | 193,133 | -1.45(-3.58%) |
Nov 22, 2011 | 40.69 | 41.01 | 40.18 | 40.45 | 117,145 | -0.88(-2.13%) |
Nov 21, 2011 | 41.42 | 41.60 | 40.72 | 41.33 | 79,826 | -1.22(-2.87%) |
Nov 18, 2011 | 43.11 | 43.31 | 42.52 | 42.55 | 97,315 | +0.55(+1.31%) |
Nov 17, 2011 | 43.09 | 43.33 | 41.89 | 42.00 | 111,934 | -0.91(-2.12%) |
Nov 16, 2011 | 43.20 | 43.93 | 42.91 | 42.91 | 60,715 | -1.31(-2.96%) |
Nov 15, 2011 | 44.41 | 44.80 | 43.84 | 44.22 | 120,402 | -1.23(-2.71%) |
Nov 14, 2011 | 45.80 | 46.10 | 45.14 | 45.45 | 58,944 | -1.34(-2.86%) |
Nov 11, 2011 | 45.94 | 46.95 | 45.48 | 46.79 | 57,108 | +1.44(+3.18%) |
Nov 10, 2011 | 46.24 | 46.24 | 44.63 | 45.35 | 71,504 | +0.59(+1.32%) |
Nov 09, 2011 | 45.32 | 46.06 | 44.50 | 44.76 | 194,057 | -3.68(-7.60%) |
Nov 08, 2011 | 48.71 | 48.98 | 47.00 | 48.44 | 153,491 | +0.19(+0.39%) |
Nov 07, 2011 | 48.36 | 48.76 | 47.21 | 48.25 | 73,207 | +0.03(+0.06%) |
Nov 04, 2011 | 48.79 | 49.03 | 47.71 | 48.22 | 60,768 | -2.38(-4.70%) |
Nov 03, 2011 | 49.93 | 50.75 | 48.61 | 50.60 | 240,338 | +1.95(+4.01%) |
Nov 02, 2011 | 48.27 | 48.91 | 47.85 | 48.65 | 61,797 | +0.76(+1.59%) |
Nov 01, 2011 | 47.23 | 48.47 | 46.97 | 47.89 | 110,571 | -2.95(-5.80%) |
Oct 31, 2011 | 53.21 | 53.29 | 50.84 | 50.84 | 90,343 | -4.56(-8.23%) |
Oct 28, 2011 | 55.01 | 55.58 | 55.00 | 55.40 | 43,233 | -0.38(-0.68%) |
Oct 27, 2011 | 54.89 | 56.24 | 54.49 | 55.78 | 306,498 | +3.06(+5.80%) |
Oct 26, 2011 | 54.28 | 54.40 | 51.84 | 52.72 | 40,645 | +0.72(+1.38%) |
Oct 25, 2011 | 52.94 | 53.00 | 51.40 | 52.00 | 54,729 | +0.09(+0.17%) |
Oct 24, 2011 | 51.05 | 52.30 | 50.80 | 51.91 | 74,057 | +0.81(+1.59%) |
Oct 21, 2011 | 50.14 | 51.30 | 50.11 | 51.10 | 95,133 | +2.57(+5.30%) |
Oct 20, 2011 | 49.03 | 49.14 | 47.70 | 48.53 | 91,219 | -0.67(-1.36%) |
Oct 19, 2011 | 50.06 | 50.32 | 48.91 | 49.20 | 73,364 | -1.80(-3.53%) |
Oct 18, 2011 | 49.62 | 51.40 | 48.98 | 51.00 | 36,949 | +1.38(+2.78%) |
Oct 17, 2011 | 51.34 | 51.35 | 49.51 | 49.62 | 65,039 | -3.07(-5.83%) |
Oct 14, 2011 | 52.96 | 53.18 | 52.21 | 52.69 | 61,941 | +1.02(+1.97%) |
Oct 13, 2011 | 51.75 | 51.93 | 50.76 | 51.67 | 50,666 | -0.33(-0.63%) |
Oct 12, 2011 | 51.87 | 52.76 | 51.63 | 52.00 | 66,965 | +3.00(+6.12%) |
Oct 11, 2011 | 47.92 | 49.10 | 47.73 | 49.00 | 34,600 | +0.65(+1.34%) |
Oct 10, 2011 | 46.48 | 48.72 | 46.48 | 48.35 | 45,914 | +3.05(+6.73%) |
Oct 07, 2011 | 46.18 | 46.32 | 45.06 | 45.30 | 188,053 | -0.25(-0.55%) |
Oct 06, 2011 | 43.44 | 45.55 | 43.37 | 45.55 | 164,800 | +1.41(+3.19%) |
Oct 05, 2011 | 43.17 | 44.14 | 42.53 | 44.14 | 215,616 | +1.79(+4.23%) |
Oct 04, 2011 | 40.85 | 42.35 | 40.39 | 42.35 | 398,073 | -0.13(-0.31%) |
Oct 03, 2011 | 43.13 | 44.22 | 42.44 | 42.48 | 77,486 | -1.87(-4.22%) |
Sep 30, 2011 | 44.76 | 45.76 | 44.35 | 44.35 | 95,411 | -2.85(-6.04%) |
Sep 29, 2011 | 47.78 | 48.22 | 46.31 | 47.20 | 89,104 | +1.20(+2.61%) |
Sep 28, 2011 | 47.65 | 47.77 | 45.78 | 46.00 | 80,322 | -0.13(-0.28%) |
Sep 27, 2011 | 46.64 | 47.50 | 46.10 | 46.13 | 69,844 | +1.90(+4.30%) |
Sep 26, 2011 | 43.40 | 44.25 | 42.19 | 44.23 | 187,515 | +0.09(+0.20%) |
Sep 23, 2011 | 42.70 | 44.70 | 42.25 | 44.14 | 183,980 | -0.07(-0.16%) |
Sep 22, 2011 | 44.42 | 44.59 | 43.45 | 44.21 | 95,850 | -2.93(-6.22%) |
Sep 21, 2011 | 49.01 | 49.27 | 47.14 | 47.14 | 55,647 | -2.45(-4.94%) |
Sep 20, 2011 | 49.66 | 50.45 | 48.99 | 49.59 | 101,618 | +0.64(+1.31%) |
Sep 19, 2011 | 48.09 | 49.29 | 47.68 | 48.95 | 91,645 | -1.35(-2.68%) |
Sep 16, 2011 | 50.05 | 50.90 | 49.56 | 50.30 | 100,825 | +0.72(+1.45%) |
Sep 15, 2011 | 49.18 | 49.68 | 48.50 | 49.58 | 134,425 | +1.74(+3.64%) |
Sep 14, 2011 | 46.82 | 48.30 | 45.40 | 47.84 | 95,717 | +3.05(+6.81%) |
Sep 13, 2011 | 44.50 | 45.09 | 44.04 | 44.79 | 93,428 | +0.74(+1.68%) |
Sep 12, 2011 | 42.65 | 44.05 | 42.54 | 44.05 | 124,114 | +0.05(+0.11%) |
Sep 09, 2011 | 45.19 | 45.20 | 43.60 | 44.00 | 92,504 | -2.20(-4.76%) |
Sep 08, 2011 | 46.68 | 47.57 | 46.13 | 46.20 | 94,168 | -2.59(-5.31%) |
Sep 07, 2011 | 47.76 | 48.84 | 47.72 | 48.79 | 62,258 | +2.29(+4.92%) |
Sep 06, 2011 | 45.87 | 46.59 | 45.00 | 46.50 | 174,219 | -3.60(-7.19%) |
Sep 02, 2011 | 50.04 | 50.45 | 49.62 | 50.10 | 50,913 | -2.15(-4.11%) |