Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 51.17 | 51.17 | 49.05 | 49.06 | 228,820 | -2.98(-5.73%) |
Oct 28, 2011 | 51.55 | 52.60 | 51.35 | 52.04 | 334,810 | -0.22(-0.42%) |
Oct 27, 2011 | 50.35 | 52.57 | 50.35 | 52.26 | 690,613 | +2.69(+5.43%) |
Oct 26, 2011 | 48.93 | 49.93 | 46.78 | 49.57 | 388,762 | +2.32(+4.91%) |
Oct 25, 2011 | 47.90 | 48.36 | 46.29 | 47.25 | 371,682 | -0.61(-1.27%) |
Oct 24, 2011 | 46.07 | 48.07 | 45.89 | 47.86 | 339,401 | +2.06(+4.50%) |
Oct 21, 2011 | 45.83 | 46.47 | 45.31 | 45.80 | 198,451 | +0.94(+2.10%) |
Oct 20, 2011 | 45.12 | 45.35 | 43.25 | 44.86 | 308,587 | +0.61(+1.38%) |
Oct 19, 2011 | 44.92 | 45.78 | 44.10 | 44.25 | 315,981 | -0.78(-1.73%) |
Oct 18, 2011 | 43.36 | 45.28 | 42.37 | 45.03 | 221,965 | +1.70(+3.92%) |
Oct 17, 2011 | 44.59 | 44.96 | 43.17 | 43.33 | 192,822 | -1.43(-3.19%) |
Oct 14, 2011 | 43.66 | 44.81 | 43.25 | 44.76 | 202,761 | +2.05(+4.80%) |
Oct 13, 2011 | 42.80 | 43.12 | 41.60 | 42.71 | 222,080 | -0.21(-0.49%) |
Oct 12, 2011 | 42.95 | 44.21 | 42.82 | 42.92 | 274,051 | +0.45(+1.06%) |
Oct 11, 2011 | 41.40 | 42.88 | 41.13 | 42.47 | 263,140 | +0.73(+1.75%) |
Oct 10, 2011 | 40.31 | 42.88 | 40.31 | 41.74 | 337,800 | +2.67(+6.83%) |
Oct 07, 2011 | 40.41 | 40.61 | 38.60 | 39.07 | 375,348 | -1.04(-2.59%) |
Oct 06, 2011 | 39.99 | 40.52 | 39.52 | 40.11 | 335,151 | +1.35(+3.48%) |
Oct 05, 2011 | 36.80 | 38.91 | 35.84 | 38.76 | 501,849 | +2.22(+6.08%) |
Oct 04, 2011 | 34.25 | 36.58 | 33.56 | 36.54 | 401,284 | +1.66(+4.76%) |
Oct 03, 2011 | 36.11 | 36.92 | 34.53 | 34.88 | 577,990 | -2.04(-5.53%) |
Sep 30, 2011 | 37.54 | 38.25 | 36.81 | 36.92 | 375,165 | -1.61(-4.18%) |
Sep 29, 2011 | 39.31 | 39.58 | 37.39 | 38.53 | 336,056 | +0.62(+1.64%) |
Sep 28, 2011 | 40.06 | 40.40 | 37.82 | 37.91 | 231,249 | -2.12(-5.30%) |
Sep 27, 2011 | 40.61 | 41.63 | 39.73 | 40.03 | 346,871 | +0.71(+1.81%) |
Sep 26, 2011 | 38.21 | 39.52 | 36.50 | 39.32 | 632,124 | +1.48(+3.91%) |
Sep 23, 2011 | 39.12 | 39.54 | 37.38 | 37.84 | 604,408 | -1.87(-4.71%) |
Sep 22, 2011 | 41.02 | 41.09 | 38.99 | 39.71 | 430,602 | -3.02(-7.07%) |
Sep 21, 2011 | 44.93 | 45.36 | 42.73 | 42.73 | 246,085 | -2.30(-5.11%) |
Sep 20, 2011 | 46.17 | 46.91 | 44.97 | 45.03 | 360,166 | -0.78(-1.70%) |
Sep 19, 2011 | 45.93 | 46.22 | 44.75 | 45.81 | 240,886 | -1.30(-2.76%) |
Sep 16, 2011 | 47.97 | 48.35 | 46.62 | 47.11 | 415,236 | -0.87(-1.81%) |
Sep 15, 2011 | 47.92 | 48.30 | 47.39 | 47.98 | 229,371 | +0.80(+1.70%) |
Sep 14, 2011 | 46.68 | 47.96 | 45.61 | 47.18 | 294,221 | +0.91(+1.97%) |
Sep 13, 2011 | 45.98 | 46.73 | 45.07 | 46.27 | 276,625 | +0.42(+0.92%) |
Sep 12, 2011 | 44.30 | 45.85 | 44.06 | 45.85 | 332,781 | +0.61(+1.35%) |
Sep 09, 2011 | 46.25 | 46.96 | 44.89 | 45.24 | 268,329 | -1.74(-3.70%) |
Sep 08, 2011 | 47.51 | 48.01 | 46.64 | 46.98 | 194,682 | -0.97(-2.02%) |
Sep 07, 2011 | 45.57 | 48.11 | 45.53 | 47.95 | 492,001 | +3.42(+7.68%) |
Sep 06, 2011 | 43.58 | 44.58 | 43.37 | 44.53 | 292,337 | -0.76(-1.68%) |
Sep 02, 2011 | 45.78 | 46.55 | 44.87 | 45.29 | 239,091 | -2.23(-4.69%) |
Sep 01, 2011 | 47.75 | 48.78 | 47.45 | 47.52 | 307,824 | -0.17(-0.36%) |
Aug 31, 2011 | 47.59 | 48.36 | 46.99 | 47.69 | 276,523 | +0.65(+1.38%) |
Aug 30, 2011 | 46.47 | 47.44 | 45.91 | 47.04 | 315,791 | +0.21(+0.45%) |
Aug 29, 2011 | 46.08 | 46.89 | 45.77 | 46.83 | 461,024 | +1.92(+4.28%) |
Aug 26, 2011 | 43.27 | 45.01 | 42.82 | 44.91 | 477,666 | +1.27(+2.91%) |
Aug 25, 2011 | 45.68 | 46.02 | 43.43 | 43.64 | 270,831 | -1.50(-3.32%) |
Aug 24, 2011 | 44.82 | 45.31 | 44.12 | 45.14 | 258,530 | +0.14(+0.31%) |
Aug 23, 2011 | 43.01 | 45.06 | 42.43 | 45.00 | 331,517 | +2.22(+5.19%) |
Aug 22, 2011 | 44.77 | 44.78 | 42.20 | 42.78 | 445,256 | -0.60(-1.38%) |
Aug 19, 2011 | 44.65 | 46.09 | 43.06 | 43.38 | 334,587 | -1.85(-4.09%) |
Aug 18, 2011 | 47.47 | 47.52 | 44.63 | 45.23 | 598,355 | -4.40(-8.87%) |
Aug 17, 2011 | 49.28 | 50.19 | 48.76 | 49.63 | 408,423 | +1.11(+2.29%) |
Aug 16, 2011 | 49.41 | 49.81 | 48.06 | 48.52 | 236,080 | -1.54(-3.08%) |
Aug 15, 2011 | 49.00 | 50.10 | 49.00 | 50.06 | 322,445 | +1.76(+3.64%) |
Aug 12, 2011 | 48.97 | 49.14 | 47.72 | 48.30 | 369,470 | +0.31(+0.65%) |
Aug 11, 2011 | 45.50 | 48.56 | 44.91 | 47.99 | 585,092 | +2.84(+6.29%) |
Aug 10, 2011 | 45.97 | 47.34 | 45.04 | 45.15 | 581,561 | -1.88(-4.00%) |
Aug 09, 2011 | 46.82 | 47.04 | 43.52 | 47.03 | 746,578 | +3.39(+7.77%) |
Aug 08, 2011 | 46.82 | 47.53 | 43.62 | 43.64 | 630,455 | -5.24(-10.72%) |
Aug 05, 2011 | 51.33 | 51.33 | 47.10 | 48.88 | 547,588 | -1.53(-3.04%) |
Aug 04, 2011 | 54.82 | 54.82 | 50.27 | 50.41 | 784,278 | -5.60(-10.00%) |
Aug 03, 2011 | 58.73 | 58.74 | 55.29 | 56.01 | 655,289 | -2.67(-4.55%) |
Aug 02, 2011 | 60.09 | 62.28 | 58.67 | 58.68 | 824,426 | -1.50(-2.49%) |