Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 51.17 | 51.65 | 50.29 | 50.32 | 148,763 | -2.08(-3.97%) |
Oct 28, 2011 | 52.86 | 53.10 | 52.09 | 52.40 | 147,964 | -1.19(-2.21%) |
Oct 27, 2011 | 53.27 | 54.25 | 51.55 | 53.58 | 193,109 | +3.33(+6.64%) |
Oct 26, 2011 | 50.56 | 50.74 | 48.59 | 50.25 | 163,556 | +0.94(+1.91%) |
Oct 25, 2011 | 49.84 | 50.79 | 49.12 | 49.30 | 141,120 | -0.79(-1.57%) |
Oct 24, 2011 | 47.14 | 50.45 | 46.91 | 50.09 | 165,639 | +3.54(+7.61%) |
Oct 21, 2011 | 46.19 | 47.14 | 45.43 | 46.55 | 295,398 | +1.57(+3.48%) |
Oct 20, 2011 | 46.65 | 47.11 | 44.54 | 44.98 | 299,266 | -1.35(-2.92%) |
Oct 19, 2011 | 48.53 | 48.53 | 46.10 | 46.33 | 181,454 | -2.23(-4.58%) |
Oct 18, 2011 | 48.29 | 49.11 | 46.70 | 48.56 | 197,246 | +0.63(+1.32%) |
Oct 17, 2011 | 49.98 | 49.98 | 47.62 | 47.93 | 246,904 | -2.76(-5.45%) |
Oct 14, 2011 | 49.62 | 50.75 | 48.24 | 50.69 | 232,650 | +1.39(+2.81%) |
Oct 13, 2011 | 48.52 | 51.61 | 46.95 | 49.30 | 456,319 | -2.89(-5.54%) |
Oct 12, 2011 | 51.30 | 52.99 | 50.94 | 52.20 | 387,496 | +1.69(+3.34%) |
Oct 11, 2011 | 48.55 | 50.88 | 48.41 | 50.51 | 234,891 | +1.47(+3.00%) |
Oct 10, 2011 | 47.75 | 49.17 | 47.31 | 49.04 | 374,009 | +2.76(+5.97%) |
Oct 07, 2011 | 47.55 | 47.62 | 45.81 | 46.27 | 225,983 | -0.96(-2.04%) |
Oct 06, 2011 | 46.34 | 48.48 | 45.92 | 47.23 | 198,478 | +0.73(+1.56%) |
Oct 05, 2011 | 45.71 | 47.07 | 44.58 | 46.51 | 184,771 | +0.95(+2.09%) |
Oct 04, 2011 | 42.44 | 45.89 | 39.86 | 45.55 | 672,738 | +2.44(+5.66%) |
Oct 03, 2011 | 46.32 | 46.81 | 43.10 | 43.11 | 292,574 | -3.48(-7.47%) |
Sep 30, 2011 | 46.86 | 49.24 | 46.39 | 46.59 | 251,595 | -1.58(-3.29%) |
Sep 29, 2011 | 48.68 | 49.09 | 46.36 | 48.18 | 354,827 | +0.99(+2.09%) |
Sep 28, 2011 | 49.79 | 50.66 | 46.94 | 47.19 | 235,214 | -3.20(-6.36%) |
Sep 27, 2011 | 50.38 | 51.46 | 49.82 | 50.40 | 216,541 | +1.56(+3.19%) |
Sep 26, 2011 | 46.35 | 48.98 | 45.85 | 48.84 | 212,073 | +3.27(+7.18%) |
Sep 23, 2011 | 43.78 | 45.94 | 43.60 | 45.56 | 236,131 | +1.72(+3.93%) |
Sep 22, 2011 | 44.20 | 45.32 | 43.31 | 43.84 | 253,888 | -2.55(-5.51%) |
Sep 21, 2011 | 49.48 | 49.65 | 46.32 | 46.39 | 135,571 | -3.24(-6.53%) |
Sep 20, 2011 | 52.52 | 52.92 | 49.56 | 49.63 | 102,570 | -2.60(-4.97%) |
Sep 19, 2011 | 51.55 | 52.73 | 51.02 | 52.23 | 126,673 | -0.86(-1.62%) |
Sep 16, 2011 | 53.87 | 53.87 | 52.52 | 53.09 | 147,008 | -0.24(-0.45%) |
Sep 15, 2011 | 52.99 | 53.52 | 51.71 | 53.33 | 204,280 | +1.24(+2.38%) |
Sep 14, 2011 | 52.33 | 52.97 | 50.92 | 52.09 | 216,784 | +0.34(+0.65%) |
Sep 13, 2011 | 51.15 | 52.12 | 50.64 | 51.76 | 197,208 | +1.02(+2.01%) |
Sep 12, 2011 | 48.10 | 50.78 | 47.35 | 50.73 | 211,567 | +1.72(+3.52%) |
Sep 09, 2011 | 50.32 | 50.85 | 48.54 | 49.01 | 219,501 | -2.23(-4.36%) |
Sep 08, 2011 | 52.24 | 53.01 | 51.04 | 51.24 | 150,227 | -1.57(-2.97%) |
Sep 07, 2011 | 52.60 | 53.18 | 51.35 | 52.81 | 133,304 | +1.50(+2.92%) |
Sep 06, 2011 | 49.11 | 51.37 | 48.33 | 51.31 | 167,782 | +1.24(+2.47%) |
Sep 02, 2011 | 50.44 | 51.66 | 49.51 | 50.08 | 148,021 | -2.53(-4.81%) |
Sep 01, 2011 | 53.81 | 54.91 | 52.25 | 52.60 | 133,924 | -1.26(-2.35%) |
Aug 31, 2011 | 54.73 | 55.64 | 53.14 | 53.87 | 244,952 | -0.32(-0.59%) |
Aug 30, 2011 | 52.47 | 54.80 | 52.47 | 54.19 | 174,310 | +0.99(+1.86%) |
Aug 29, 2011 | 51.45 | 53.28 | 51.16 | 53.20 | 215,998 | +3.19(+6.37%) |
Aug 26, 2011 | 47.40 | 50.03 | 46.48 | 50.01 | 154,586 | +2.17(+4.54%) |
Aug 25, 2011 | 50.01 | 50.57 | 47.77 | 47.84 | 181,633 | -1.60(-3.24%) |
Aug 24, 2011 | 48.33 | 49.64 | 47.50 | 49.44 | 219,329 | +0.87(+1.80%) |
Aug 23, 2011 | 45.74 | 48.68 | 45.51 | 48.57 | 284,667 | +4.11(+9.25%) |
Aug 22, 2011 | 45.72 | 45.81 | 43.75 | 44.45 | 158,098 | +0.46(+1.04%) |
Aug 19, 2011 | 43.33 | 45.86 | 43.33 | 44.00 | 321,946 | -0.60(-1.34%) |
Aug 18, 2011 | 45.05 | 45.36 | 43.97 | 44.59 | 286,956 | -2.75(-5.82%) |
Aug 17, 2011 | 48.61 | 48.61 | 46.77 | 47.35 | 128,440 | -0.68(-1.42%) |
Aug 16, 2011 | 49.98 | 49.98 | 47.60 | 48.03 | 185,172 | -2.71(-5.34%) |
Aug 15, 2011 | 50.57 | 51.29 | 49.89 | 50.74 | 148,628 | +0.81(+1.63%) |
Aug 12, 2011 | 49.07 | 50.44 | 48.51 | 49.93 | 312,590 | +1.62(+3.35%) |
Aug 11, 2011 | 45.29 | 49.30 | 45.17 | 48.31 | 326,363 | +3.74(+8.38%) |
Aug 10, 2011 | 45.65 | 46.82 | 44.45 | 44.58 | 293,248 | -3.08(-6.46%) |
Aug 09, 2011 | 45.29 | 47.65 | 42.84 | 47.65 | 495,228 | +6.42(+15.58%) |
Aug 08, 2011 | 45.29 | 46.44 | 41.23 | 41.23 | 585,475 | -6.40(-13.43%) |
Aug 05, 2011 | 50.72 | 50.72 | 45.47 | 47.63 | 628,179 | -1.50(-3.05%) |
Aug 04, 2011 | 51.96 | 52.40 | 49.11 | 49.12 | 412,574 | -3.93(-7.42%) |
Aug 03, 2011 | 52.04 | 53.79 | 51.26 | 53.06 | 253,963 | +0.96(+1.84%) |
Aug 02, 2011 | 53.87 | 54.99 | 52.08 | 52.10 | 249,994 | -2.34(-4.30%) |