Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 43.50 | 44.75 | 42.50 | 43.25 | 2,871 | -0.25(-0.57%) |
Dec 29, 2011 | 44.50 | 46.25 | 43.50 | 43.50 | 1,161 | -0.50(-1.14%) |
Dec 28, 2011 | 46.00 | 47.00 | 43.50 | 44.00 | 2,758 | -1.25(-2.76%) |
Dec 27, 2011 | 43.75 | 45.25 | 43.75 | 45.25 | 2,483 | +0.75(+1.69%) |
Dec 23, 2011 | 44.25 | 45.60 | 43.50 | 44.50 | 1,659 | -1.25(-2.73%) |
Dec 21, 2011 | 46.38 | 47.00 | 45.25 | 45.75 | 1,313 | -0.75(-1.61%) |
Dec 20, 2011 | 44.25 | 47.25 | 44.25 | 46.50 | 3,786 | +2.25(+5.08%) |
Dec 19, 2011 | 43.25 | 47.25 | 43.00 | 44.25 | 3,171 | +0.25(+0.57%) |
Dec 16, 2011 | 47.50 | 48.75 | 43.75 | 44.00 | 7,230 | -4.00(-8.33%) |
Dec 15, 2011 | 48.50 | 48.50 | 45.00 | 48.00 | 3,064 | +0.75(+1.59%) |
Dec 14, 2011 | 49.75 | 50.00 | 43.75 | 47.25 | 6,185 | -2.50(-5.03%) |
Dec 13, 2011 | 55.00 | 56.50 | 47.75 | 49.75 | 7,006 | -4.25(-7.87%) |
Dec 12, 2011 | 50.75 | 54.50 | 50.75 | 54.00 | 6,893 | +3.25(+6.40%) |
Dec 09, 2011 | 50.75 | 53.25 | 50.00 | 50.75 | 3,153 | -0.75(-1.46%) |
Dec 08, 2011 | 51.75 | 57.00 | 49.25 | 51.50 | 9,838 | -1.25(-2.37%) |
Dec 07, 2011 | 52.00 | 55.25 | 47.50 | 52.75 | 8,689 | +0.75(+1.44%) |
Dec 06, 2011 | 54.25 | 54.25 | 49.00 | 52.00 | 8,498 | -2.25(-4.15%) |
Dec 05, 2011 | 46.50 | 60.50 | 45.50 | 54.25 | 37,581 | +12.75(+30.72%) |
Dec 02, 2011 | 33.75 | 42.50 | 33.25 | 41.50 | 10,544 | +8.50(+25.76%) |
Dec 01, 2011 | 32.50 | 33.25 | 32.25 | 33.00 | 770 | +0.75(+2.33%) |
Nov 30, 2011 | 32.75 | 32.75 | 31.25 | 32.25 | 2,126 | +0.50(+1.57%) |
Nov 29, 2011 | 32.50 | 32.50 | 31.00 | 31.75 | 1,536 | +0.75(+2.42%) |
Nov 28, 2011 | 31.25 | 31.93 | 30.00 | 31.00 | 1,538 | +0.50(+1.64%) |
Nov 25, 2011 | 31.00 | 32.00 | 30.25 | 30.50 | 1,263 | -0.50(-1.61%) |
Nov 23, 2011 | 30.25 | 31.25 | 30.25 | 31.00 | 2,059 | +0.25(+0.81%) |
Nov 22, 2011 | 30.27 | 32.25 | 29.75 | 30.75 | 2,584 | +0.50(+1.65%) |
Nov 21, 2011 | 29.50 | 31.50 | 28.75 | 30.25 | 7,566 | +0.75(+2.54%) |
Nov 18, 2011 | 31.00 | 31.25 | 28.27 | 29.50 | 3,818 | -1.00(-3.28%) |
Nov 17, 2011 | 31.50 | 32.60 | 30.50 | 30.50 | 2,874 | -1.50(-4.69%) |
Nov 16, 2011 | 32.00 | 32.25 | 31.25 | 32.00 | 1,555 | -0.50(-1.54%) |
Nov 15, 2011 | 34.88 | 34.88 | 32.50 | 32.50 | 5,594 | -0.75(-2.26%) |
Nov 14, 2011 | 34.25 | 36.25 | 33.25 | 33.25 | 1,931 | -1.00(-2.92%) |
Nov 11, 2011 | 35.50 | 36.25 | 33.75 | 34.25 | 2,560 | -0.50(-1.44%) |
Nov 10, 2011 | 35.00 | 35.10 | 34.25 | 34.75 | 695 | +0.75(+2.21%) |
Nov 09, 2011 | 34.50 | 36.75 | 34.00 | 34.00 | 1,325 | -1.00(-2.86%) |
Nov 08, 2011 | 34.00 | 36.50 | 33.75 | 35.00 | 2,988 | +0.50(+1.45%) |
Nov 07, 2011 | 34.75 | 35.50 | 33.75 | 34.50 | 2,079 | -0.64(-1.81%) |
Nov 04, 2011 | 35.00 | 35.25 | 33.25 | 35.14 | 4,327 | +0.14(+0.39%) |
Nov 03, 2011 | 34.25 | 35.85 | 32.75 | 35.00 | 2,998 | +0.25(+0.72%) |
Nov 02, 2011 | 38.00 | 38.25 | 34.12 | 34.75 | 1,797 | -2.50(-6.71%) |
Nov 01, 2011 | 37.25 | 37.25 | 34.50 | 37.25 | 2,258 | -0.25(-0.67%) |
Oct 31, 2011 | 38.75 | 38.75 | 37.50 | 37.50 | 1,412 | -1.00(-2.60%) |
Oct 28, 2011 | 34.25 | 40.00 | 34.25 | 38.50 | 3,081 | +2.50(+6.94%) |
Oct 27, 2011 | 33.00 | 36.25 | 33.00 | 36.00 | 4,219 | +1.94(+5.70%) |
Oct 26, 2011 | 33.75 | 35.75 | 32.75 | 34.06 | 3,565 | +0.31(+0.92%) |
Oct 25, 2011 | 34.50 | 34.77 | 33.06 | 33.75 | 2,385 | -0.62(-1.82%) |
Oct 24, 2011 | 34.75 | 37.00 | 34.25 | 34.38 | 3,225 | -0.38(-1.08%) |
Oct 21, 2011 | 34.25 | 37.00 | 34.00 | 34.75 | 3,788 | +1.00(+2.96%) |
Oct 20, 2011 | 34.75 | 35.00 | 33.25 | 33.75 | 4,142 | -1.00(-2.88%) |
Oct 19, 2011 | 36.00 | 36.75 | 34.00 | 34.75 | 3,310 | -1.25(-3.47%) |
Oct 18, 2011 | 37.25 | 37.50 | 35.00 | 36.00 | 2,818 | -0.25(-0.69%) |
Oct 17, 2011 | 36.25 | 38.49 | 36.25 | 36.25 | 2,131 | -1.38(-3.65%) |
Oct 14, 2011 | 38.50 | 38.75 | 36.50 | 37.62 | 1,906 | -0.88(-2.27%) |
Oct 13, 2011 | 39.50 | 39.50 | 38.25 | 38.50 | 1,854 | -1.25(-3.14%) |
Oct 12, 2011 | 41.25 | 41.25 | 39.75 | 39.75 | 1,132 | -0.75(-1.85%) |
Oct 11, 2011 | 41.50 | 41.91 | 40.50 | 40.50 | 735 | -1.50(-3.57%) |
Oct 10, 2011 | 40.75 | 42.62 | 40.75 | 42.00 | 692 | +1.75(+4.35%) |
Oct 07, 2011 | 41.50 | 41.52 | 40.00 | 40.25 | 1,158 | -0.00(-0.01%) |
Oct 06, 2011 | 40.50 | 41.00 | 39.75 | 40.25 | 1,018 | +1.25(+3.21%) |
Oct 05, 2011 | 38.50 | 40.25 | 37.50 | 39.00 | 2,079 | +0.25(+0.65%) |
Oct 04, 2011 | 41.50 | 41.50 | 37.50 | 38.75 | 3,545 | -4.00(-9.36%) |