Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 47.00 | 47.25 | 45.35 | 46.75 | 1,028 | +0.25(+0.54%) |
Jan 30, 2012 | 47.75 | 48.25 | 46.00 | 46.50 | 822 | -1.75(-3.63%) |
Jan 27, 2012 | 47.50 | 48.50 | 46.50 | 48.25 | 1,895 | +1.14(+2.42%) |
Jan 26, 2012 | 48.00 | 48.23 | 45.00 | 47.11 | 1,645 | +0.61(+1.31%) |
Jan 25, 2012 | 47.00 | 48.50 | 46.50 | 46.50 | 2,652 | -0.50(-1.06%) |
Jan 24, 2012 | 49.75 | 51.50 | 46.75 | 47.00 | 4,133 | -3.50(-6.93%) |
Jan 23, 2012 | 50.00 | 52.62 | 50.00 | 50.50 | 2,867 | +0.25(+0.50%) |
Jan 20, 2012 | 52.25 | 52.50 | 50.00 | 50.25 | 1,445 | -2.25(-4.29%) |
Jan 19, 2012 | 52.50 | 52.92 | 51.50 | 52.50 | 1,997 | +0.50(+0.96%) |
Jan 18, 2012 | 50.75 | 52.75 | 48.75 | 52.00 | 2,079 | +1.00(+1.96%) |
Jan 17, 2012 | 52.50 | 53.50 | 50.75 | 51.00 | 808 | -1.75(-3.31%) |
Jan 13, 2012 | 51.00 | 53.25 | 49.75 | 52.75 | 2,235 | +1.50(+2.92%) |
Jan 12, 2012 | 52.75 | 53.05 | 50.75 | 51.25 | 1,828 | -2.00(-3.76%) |
Jan 11, 2012 | 52.50 | 54.25 | 51.25 | 53.25 | 1,646 | -0.25(-0.47%) |
Jan 10, 2012 | 53.75 | 53.75 | 51.75 | 53.50 | 714 | +1.50(+2.88%) |
Jan 09, 2012 | 50.00 | 54.98 | 50.00 | 52.00 | 2,039 | +1.00(+1.96%) |
Jan 06, 2012 | 55.75 | 56.50 | 51.00 | 51.00 | 3,040 | -2.25(-4.23%) |
Jan 05, 2012 | 50.50 | 53.75 | 49.38 | 53.25 | 6,661 | +4.00(+8.12%) |
Jan 04, 2012 | 47.50 | 50.00 | 47.25 | 49.25 | 3,207 | +6.00(+13.87%) |
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%) |