Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 50.41 | 50.67 | 49.38 | 49.41 | 115,232 | -1.00(-1.98%) |
Dec 29, 2011 | 49.70 | 50.56 | 49.42 | 50.41 | 100,025 | +0.90(+1.81%) |
Dec 28, 2011 | 50.34 | 50.43 | 49.39 | 49.51 | 136,994 | -0.92(-1.82%) |
Dec 27, 2011 | 50.00 | 50.69 | 49.99 | 50.43 | 148,004 | +0.35(+0.70%) |
Dec 23, 2011 | 50.11 | 50.28 | 49.84 | 50.08 | 66,762 | -0.68(-1.33%) |
Dec 21, 2011 | 50.75 | 51.03 | 50.56 | 50.76 | 186,554 | +0.01(+0.01%) |
Dec 20, 2011 | 50.79 | 51.33 | 50.63 | 50.75 | 185,383 | +0.84(+1.68%) |
Dec 19, 2011 | 51.04 | 51.28 | 49.74 | 49.91 | 137,768 | -0.94(-1.85%) |
Dec 16, 2011 | 50.59 | 50.94 | 50.01 | 50.85 | 596,415 | +0.58(+1.16%) |
Dec 15, 2011 | 49.21 | 50.30 | 49.04 | 50.26 | 125,854 | +1.72(+3.55%) |
Dec 14, 2011 | 48.41 | 49.08 | 47.39 | 48.54 | 148,968 | -0.32(-0.66%) |
Dec 13, 2011 | 49.58 | 50.11 | 48.64 | 48.86 | 118,345 | -0.46(-0.94%) |
Dec 12, 2011 | 49.76 | 49.76 | 48.80 | 49.32 | 156,743 | -0.97(-1.93%) |
Dec 09, 2011 | 48.53 | 50.46 | 48.45 | 50.29 | 183,642 | +1.91(+3.95%) |
Dec 08, 2011 | 49.34 | 49.34 | 48.17 | 48.38 | 106,313 | -1.42(-2.85%) |
Dec 07, 2011 | 49.43 | 49.91 | 48.50 | 49.80 | 87,082 | +0.09(+0.19%) |
Dec 06, 2011 | 49.48 | 49.93 | 49.25 | 49.71 | 159,794 | +0.18(+0.37%) |
Dec 05, 2011 | 49.32 | 49.76 | 48.94 | 49.52 | 168,882 | +0.76(+1.56%) |
Dec 02, 2011 | 49.35 | 49.35 | 48.54 | 48.76 | 84,717 | -0.22(-0.45%) |
Dec 01, 2011 | 49.64 | 50.19 | 48.89 | 48.98 | 199,553 | -0.92(-1.85%) |
Nov 30, 2011 | 49.34 | 50.03 | 48.48 | 49.91 | 274,960 | +1.98(+4.14%) |
Nov 29, 2011 | 47.76 | 48.33 | 47.35 | 47.92 | 284,326 | +0.04(+0.09%) |
Nov 28, 2011 | 45.89 | 47.88 | 45.55 | 47.88 | 305,828 | +3.23(+7.22%) |
Nov 25, 2011 | 45.12 | 45.42 | 44.64 | 44.65 | 53,006 | -0.65(-1.44%) |
Nov 23, 2011 | 46.48 | 46.48 | 45.00 | 45.31 | 112,726 | -1.45(-3.11%) |
Nov 22, 2011 | 46.78 | 47.30 | 46.39 | 46.76 | 98,521 | -0.01(-0.02%) |
Nov 21, 2011 | 46.99 | 47.22 | 46.37 | 46.77 | 183,512 | -0.90(-1.89%) |
Nov 18, 2011 | 47.88 | 48.15 | 47.45 | 47.67 | 113,230 | -0.21(-0.44%) |
Nov 17, 2011 | 48.68 | 49.13 | 47.70 | 47.88 | 129,422 | -0.94(-1.93%) |
Nov 16, 2011 | 48.75 | 50.05 | 48.72 | 48.82 | 82,665 | -0.40(-0.81%) |
Nov 15, 2011 | 48.31 | 49.32 | 47.94 | 49.22 | 76,577 | +0.80(+1.65%) |
Nov 14, 2011 | 48.84 | 48.84 | 48.11 | 48.42 | 84,036 | -0.38(-0.77%) |
Nov 11, 2011 | 48.29 | 49.03 | 47.95 | 48.79 | 114,725 | +0.84(+1.76%) |
Nov 10, 2011 | 47.88 | 48.28 | 47.45 | 47.95 | 71,614 | +0.69(+1.47%) |
Nov 09, 2011 | 47.41 | 47.95 | 47.06 | 47.25 | 158,022 | -1.13(-2.33%) |
Nov 08, 2011 | 47.81 | 48.50 | 47.15 | 48.38 | 166,237 | +0.99(+2.09%) |
Nov 07, 2011 | 47.16 | 47.44 | 46.40 | 47.39 | 53,848 | +0.25(+0.53%) |
Nov 04, 2011 | 47.07 | 47.32 | 46.69 | 47.14 | 81,793 | -0.24(-0.51%) |
Nov 03, 2011 | 46.94 | 47.51 | 46.67 | 47.38 | 145,553 | +0.79(+1.70%) |
Nov 02, 2011 | 46.41 | 46.76 | 45.84 | 46.59 | 177,850 | +0.79(+1.73%) |
Nov 01, 2011 | 45.44 | 47.42 | 45.44 | 45.79 | 213,294 | -1.36(-2.89%) |
Oct 31, 2011 | 47.25 | 47.86 | 46.92 | 47.16 | 143,296 | -0.57(-1.19%) |
Oct 28, 2011 | 47.78 | 48.35 | 46.84 | 47.72 | 238,007 | -0.17(-0.36%) |
Oct 27, 2011 | 47.89 | 49.13 | 46.72 | 47.89 | 632,497 | +2.98(+6.63%) |
Oct 26, 2011 | 46.51 | 46.79 | 43.90 | 44.92 | 370,079 | -1.23(-2.66%) |
Oct 25, 2011 | 46.30 | 46.39 | 45.72 | 46.14 | 125,670 | -0.28(-0.60%) |
Oct 24, 2011 | 45.44 | 46.76 | 45.12 | 46.42 | 136,385 | +0.96(+2.12%) |
Oct 21, 2011 | 45.53 | 46.07 | 44.87 | 45.45 | 127,198 | +0.50(+1.10%) |
Oct 20, 2011 | 44.73 | 45.01 | 43.95 | 44.96 | 95,814 | +0.21(+0.48%) |
Oct 19, 2011 | 44.73 | 45.41 | 44.53 | 44.75 | 118,184 | -0.25(-0.55%) |
Oct 18, 2011 | 43.61 | 45.30 | 42.94 | 44.99 | 154,698 | +1.28(+2.92%) |
Oct 17, 2011 | 45.02 | 45.08 | 43.41 | 43.72 | 211,621 | -1.52(-3.37%) |
Oct 14, 2011 | 45.33 | 46.06 | 44.68 | 45.24 | 90,717 | +0.24(+0.54%) |
Oct 13, 2011 | 44.72 | 45.22 | 44.63 | 45.00 | 76,388 | -0.09(-0.19%) |
Oct 12, 2011 | 44.92 | 45.34 | 44.60 | 45.09 | 79,765 | +0.39(+0.87%) |
Oct 11, 2011 | 44.58 | 44.97 | 44.43 | 44.70 | 94,801 | -0.16(-0.35%) |
Oct 10, 2011 | 44.57 | 44.90 | 44.18 | 44.85 | 101,027 | +0.82(+1.87%) |
Oct 07, 2011 | 44.40 | 44.90 | 43.73 | 44.03 | 99,203 | -0.30(-0.69%) |
Oct 06, 2011 | 43.94 | 44.42 | 43.77 | 44.33 | 161,254 | +0.40(+0.90%) |
Oct 05, 2011 | 43.93 | 44.13 | 43.31 | 43.94 | 160,891 | -0.02(-0.05%) |
Oct 04, 2011 | 41.83 | 44.08 | 41.82 | 43.96 | 235,564 | +1.81(+4.29%) |