Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 43.50 | 44.88 | 41.75 | 44.00 | 1,632 | +0.25(+0.57%) |
Sep 29, 2011 | 44.75 | 45.25 | 43.50 | 43.75 | 1,637 | -0.73(-1.63%) |
Sep 28, 2011 | 44.75 | 45.60 | 44.48 | 44.48 | 561 | -0.27(-0.61%) |
Sep 27, 2011 | 46.25 | 46.91 | 44.49 | 44.75 | 1,220 | -0.25(-0.56%) |
Sep 26, 2011 | 45.00 | 46.75 | 43.00 | 45.00 | 1,071 | +0.25(+0.56%) |
Sep 23, 2011 | 44.25 | 45.25 | 43.20 | 44.75 | 637 | -0.50(-1.10%) |
Sep 22, 2011 | 46.50 | 47.25 | 43.00 | 45.25 | 2,683 | -2.50(-5.24%) |
Sep 21, 2011 | 48.25 | 48.75 | 47.50 | 47.75 | 721 | -0.50(-1.04%) |
Sep 20, 2011 | 47.75 | 49.06 | 47.75 | 48.25 | 594 | +0.25(+0.52%) |
Sep 19, 2011 | 47.75 | 49.30 | 47.00 | 48.00 | 1,996 | -0.25(-0.52%) |
Sep 16, 2011 | 49.75 | 49.75 | 48.00 | 48.25 | 1,296 | -0.75(-1.53%) |
Sep 15, 2011 | 50.25 | 50.25 | 48.77 | 49.00 | 694 | -0.25(-0.51%) |
Sep 14, 2011 | 51.25 | 52.25 | 48.73 | 49.25 | 1,039 | -1.25(-2.48%) |
Sep 13, 2011 | 50.25 | 51.00 | 50.00 | 50.50 | 765 | +0.50(+1.00%) |
Sep 12, 2011 | 50.75 | 50.75 | 48.50 | 50.00 | 1,761 | -0.75(-1.48%) |
Sep 09, 2011 | 53.00 | 53.00 | 48.75 | 50.75 | 2,198 | -0.25(-0.49%) |
Sep 08, 2011 | 49.25 | 51.00 | 48.75 | 51.00 | 2,539 | +1.75(+3.55%) |
Sep 07, 2011 | 51.00 | 51.00 | 48.50 | 49.25 | 3,060 | -0.25(-0.51%) |
Sep 06, 2011 | 52.50 | 52.50 | 48.00 | 49.50 | 2,893 | -0.25(-0.50%) |
Sep 02, 2011 | 51.25 | 52.50 | 49.50 | 49.75 | 2,568 | -4.50(-8.29%) |
Sep 01, 2011 | 56.38 | 56.38 | 54.25 | 54.25 | 789 | -2.00(-3.56%) |
Aug 31, 2011 | 55.50 | 56.50 | 55.50 | 56.25 | 1,566 | +1.00(+1.81%) |
Aug 30, 2011 | 55.75 | 56.25 | 55.00 | 55.25 | 1,475 | -0.50(-0.90%) |
Aug 29, 2011 | 54.25 | 56.00 | 54.00 | 55.75 | 1,929 | +2.75(+5.19%) |
Aug 26, 2011 | 49.75 | 53.75 | 49.75 | 53.00 | 2,595 | +2.25(+4.43%) |
Aug 25, 2011 | 48.50 | 51.50 | 47.75 | 50.75 | 2,768 | +3.50(+7.41%) |
Aug 24, 2011 | 47.25 | 48.11 | 45.75 | 47.25 | 2,097 | +0.25(+0.53%) |
Aug 23, 2011 | 46.25 | 49.00 | 46.25 | 47.00 | 2,130 | +1.00(+2.17%) |
Aug 22, 2011 | 47.75 | 48.00 | 45.75 | 46.00 | 1,685 | -0.75(-1.60%) |
Aug 19, 2011 | 44.25 | 47.50 | 44.25 | 46.75 | 1,543 | +1.00(+2.19%) |
Aug 18, 2011 | 46.50 | 48.75 | 45.35 | 45.75 | 2,306 | -3.50(-7.11%) |
Aug 17, 2011 | 50.25 | 51.50 | 47.75 | 49.25 | 1,784 | -1.00(-1.99%) |
Aug 16, 2011 | 51.25 | 51.75 | 50.25 | 50.25 | 1,194 | -1.50(-2.90%) |
Aug 15, 2011 | 51.00 | 54.16 | 51.00 | 51.75 | 2,016 | +1.00(+1.97%) |
Aug 12, 2011 | 51.00 | 51.75 | 50.25 | 50.75 | 2,842 | +1.00(+2.01%) |
Aug 11, 2011 | 50.00 | 52.00 | 48.00 | 49.75 | 4,229 | +1.75(+3.65%) |
Aug 10, 2011 | 53.50 | 53.50 | 45.75 | 48.00 | 5,891 | -4.75(-9.00%) |
Aug 09, 2011 | 51.00 | 54.50 | 45.00 | 52.75 | 7,827 | +7.00(+15.30%) |
Aug 08, 2011 | 51.00 | 51.25 | 25.00 | 45.75 | 15,783 | -9.75(-17.57%) |
Aug 05, 2011 | 60.00 | 61.25 | 54.75 | 55.50 | 8,688 | -4.50(-7.50%) |
Aug 04, 2011 | 63.50 | 65.00 | 59.38 | 60.00 | 5,531 | -3.75(-5.88%) |
Aug 03, 2011 | 65.00 | 65.00 | 60.00 | 63.75 | 6,463 | -1.33(-2.04%) |
Aug 02, 2011 | 68.50 | 68.50 | 65.00 | 65.08 | 3,590 | -2.92(-4.30%) |
Aug 01, 2011 | 68.75 | 69.72 | 66.30 | 68.00 | 2,437 | -0.50(-0.73%) |
Jul 29, 2011 | 65.75 | 68.75 | 65.00 | 68.50 | 2,918 | +1.75(+2.62%) |
Jul 28, 2011 | 68.75 | 69.50 | 65.00 | 66.75 | 2,900 | -1.25(-1.84%) |
Jul 27, 2011 | 68.75 | 69.75 | 67.00 | 68.00 | 4,154 | -2.00(-2.86%) |
Jul 26, 2011 | 69.00 | 71.25 | 68.20 | 70.00 | 4,249 | -0.25(-0.36%) |
Jul 25, 2011 | 67.75 | 70.45 | 67.50 | 70.25 | 1,778 | +1.75(+2.55%) |
Jul 22, 2011 | 68.00 | 69.22 | 67.50 | 68.50 | 1,292 | +1.00(+1.48%) |
Jul 21, 2011 | 66.25 | 68.50 | 65.78 | 67.50 | 1,306 | +0.78(+1.17%) |
Jul 20, 2011 | 66.25 | 68.05 | 66.25 | 66.72 | 1,352 | +0.22(+0.34%) |
Jul 19, 2011 | 67.75 | 67.75 | 66.25 | 66.50 | 1,133 | -0.75(-1.12%) |
Jul 18, 2011 | 68.75 | 68.75 | 67.25 | 67.25 | 1,599 | -1.75(-2.54%) |
Jul 15, 2011 | 69.00 | 69.75 | 68.00 | 69.00 | 1,687 | -0.13(-0.19%) |
Jul 14, 2011 | 68.75 | 70.86 | 68.75 | 69.13 | 1,677 | -0.37(-0.53%) |
Jul 13, 2011 | 71.25 | 71.25 | 68.75 | 69.50 | 2,786 | -1.25(-1.77%) |
Jul 12, 2011 | 71.00 | 71.25 | 68.75 | 70.75 | 2,018 | +0.00(+0.00%) |
Jul 11, 2011 | 70.00 | 71.50 | 70.00 | 70.75 | 2,041 | -0.25(-0.35%) |
Jul 08, 2011 | 68.75 | 71.25 | 68.50 | 71.00 | 3,464 | +2.25(+3.27%) |
Jul 07, 2011 | 69.75 | 69.75 | 67.50 | 68.75 | 1,372 | -0.25(-0.36%) |
Jul 06, 2011 | 68.00 | 70.00 | 68.00 | 69.00 | 2,131 | +1.00(+1.47%) |
Jul 05, 2011 | 68.00 | 69.28 | 67.50 | 68.00 | 2,710 | +0.50(+0.74%) |