Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2011 | 58.21 | 59.21 | 58.21 | 58.76 | 565 | +0.10(+0.17%) |
Aug 31, 2011 | 57.76 | 59.23 | 57.76 | 58.66 | 2,500 | +0.41(+0.70%) |
Aug 30, 2011 | 58.26 | 58.26 | 57.86 | 58.25 | 900 | +0.49(+0.85%) |
Aug 29, 2011 | 57.35 | 57.83 | 57.35 | 57.76 | 850 | -0.60(-1.03%) |
Aug 26, 2011 | 57.74 | 58.38 | 57.42 | 58.36 | 2,650 | +0.32(+0.55%) |
Aug 25, 2011 | 55.33 | 58.04 | 55.33 | 58.04 | 5,970 | +2.43(+4.37%) |
Aug 24, 2011 | 57.68 | 58.12 | 55.33 | 55.61 | 2,650 | -3.57(-6.03%) |
Aug 23, 2011 | 60.50 | 61.20 | 59.08 | 59.18 | 2,050 | -1.90(-3.12%) |
Aug 22, 2011 | 61.63 | 62.29 | 60.31 | 61.08 | 7,624 | +0.98(+1.64%) |
Aug 19, 2011 | 59.35 | 60.15 | 59.21 | 60.10 | 1,197 | +2.35(+4.07%) |
Aug 18, 2011 | 57.61 | 57.88 | 57.46 | 57.75 | 1,200 | +0.94(+1.65%) |
Aug 17, 2011 | 57.08 | 57.61 | 56.81 | 56.81 | 6,225 | -0.03(-0.05%) |
Aug 16, 2011 | 55.48 | 56.84 | 55.48 | 56.84 | 1,200 | +1.43(+2.58%) |
Aug 15, 2011 | 56.25 | 56.25 | 55.41 | 55.41 | 2,100 | -0.05(-0.09%) |
Aug 12, 2011 | 54.38 | 55.46 | 54.38 | 55.46 | 1,950 | +0.47(+0.85%) |
Aug 11, 2011 | 55.00 | 55.00 | 54.15 | 54.99 | 2,350 | -0.51(-0.92%) |
Aug 10, 2011 | 53.98 | 55.56 | 53.98 | 55.50 | 3,494 | +2.72(+5.15%) |
Aug 09, 2011 | 53.69 | 54.47 | 52.52 | 52.78 | 3,100 | -2.38(-4.31%) |
Aug 08, 2011 | 55.49 | 56.10 | 54.91 | 55.16 | 4,789 | +1.30(+2.41%) |
Aug 05, 2011 | 55.54 | 55.63 | 53.86 | 53.86 | 1,800 | -0.89(-1.63%) |
Aug 04, 2011 | 59.93 | 59.93 | 54.75 | 54.75 | 10,490 | -4.42(-7.47%) |
Aug 03, 2011 | 57.82 | 59.17 | 57.82 | 59.17 | 1,300 | +1.67(+2.90%) |
Aug 02, 2011 | 57.06 | 57.50 | 57.06 | 57.50 | 2,100 | +1.64(+2.94%) |
Aug 01, 2011 | 56.48 | 56.48 | 55.45 | 55.86 | 3,348 | -0.82(-1.45%) |
Jul 29, 2011 | 56.69 | 57.14 | 56.34 | 56.68 | 6,266 | +0.34(+0.60%) |
Jul 28, 2011 | 57.01 | 57.08 | 56.00 | 56.34 | 7,295 | -0.88(-1.54%) |
Jul 27, 2011 | 58.48 | 58.48 | 57.22 | 57.22 | 7,890 | -0.66(-1.14%) |
Jul 26, 2011 | 57.35 | 57.88 | 56.81 | 57.88 | 2,110 | +0.84(+1.47%) |
Jul 25, 2011 | 57.30 | 57.30 | 56.97 | 57.04 | 2,920 | +0.43(+0.76%) |
Jul 22, 2011 | 56.78 | 56.78 | 56.61 | 56.61 | 900 | +1.14(+2.06%) |
Jul 21, 2011 | 55.78 | 55.78 | 55.45 | 55.47 | 810 | +0.41(+0.74%) |
Jul 19, 2011 | 56.90 | 55.06 | 55.06 | 55.06 | 4,900 | -1.94(-3.40%) |
Jul 18, 2011 | 59.21 | 59.21 | 56.04 | 57.00 | 4,359 | +1.45(+2.60%) |
Jul 15, 2011 | 55.55 | 55.55 | 55.55 | 55.55 | 100 | +0.95(+1.75%) |
Jul 14, 2011 | 55.28 | 55.72 | 54.60 | 54.60 | 1,996 | +0.50(+0.92%) |
Jul 13, 2011 | 52.93 | 54.30 | 52.93 | 54.10 | 6,068 | +4.10(+8.20%) |
Jul 12, 2011 | 50.00 | 50.00 | 50.00 | 50.00 | 200 | -2.03(-3.90%) |
Jul 11, 2011 | 52.04 | 52.04 | 52.03 | 52.03 | 496 | +0.18(+0.35%) |
Jul 08, 2011 | 52.18 | 52.18 | 51.85 | 51.85 | 560 | +0.25(+0.48%) |
Jul 07, 2011 | 51.60 | 51.60 | 51.41 | 51.60 | 378 | +0.61(+1.20%) |
Jul 06, 2011 | 50.99 | 50.99 | 50.99 | 50.99 | 200 | +1.53(+3.09%) |
Jul 05, 2011 | 49.20 | 49.68 | 49.20 | 49.46 | 784 | +1.79(+3.75%) |