Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.40 | 47.75 | 46.50 | 47.50 | 540 | +0.10(+0.21%) |
Oct 28, 2011 | 46.75 | 47.50 | 46.50 | 47.40 | 380 | -1.40(-2.87%) |
Oct 27, 2011 | 46.05 | 50.00 | 46.05 | 48.80 | 2,308 | +0.80(+1.67%) |
Oct 26, 2011 | 46.30 | 48.00 | 46.30 | 48.00 | 40 | -0.50(-1.03%) |
Oct 25, 2011 | 48.20 | 49.10 | 48.15 | 48.50 | 610 | +0.45(+0.94%) |
Oct 24, 2011 | 46.40 | 48.05 | 46.40 | 48.05 | 66 | +2.05(+4.46%) |
Oct 21, 2011 | 47.65 | 48.30 | 45.00 | 46.00 | 964 | +0.95(+2.11%) |
Oct 20, 2011 | 49.10 | 49.10 | 45.05 | 45.05 | 230 | -4.45(-8.99%) |
Oct 19, 2011 | 49.65 | 51.25 | 49.50 | 49.50 | 2,271 | -1.40(-2.75%) |
Oct 18, 2011 | 49.78 | 51.25 | 49.78 | 50.90 | 682 | +1.40(+2.83%) |
Oct 14, 2011 | 51.05 | 49.50 | 49.50 | 49.50 | 40 | +0.00(+0.00%) |
Oct 13, 2011 | 49.15 | 50.75 | 49.15 | 49.50 | 214 | -1.90(-3.70%) |
Oct 12, 2011 | 50.00 | 51.40 | 49.95 | 51.40 | 300 | +1.04(+2.07%) |
Oct 11, 2011 | 50.00 | 50.36 | 50.00 | 50.36 | 280 | +0.85(+1.73%) |
Oct 10, 2011 | 49.50 | 50.00 | 47.55 | 49.51 | 892 | -0.20(-0.39%) |
Oct 07, 2011 | 50.50 | 50.50 | 49.45 | 49.70 | 60 | -0.90(-1.78%) |
Oct 06, 2011 | 45.20 | 50.60 | 45.20 | 50.60 | 1,200 | +1.25(+2.53%) |
Oct 05, 2011 | 45.65 | 52.33 | 43.80 | 49.35 | 2,565 | +1.85(+3.89%) |
Oct 04, 2011 | 51.25 | 51.36 | 45.50 | 47.50 | 1,961 | -4.50(-8.65%) |
Oct 03, 2011 | 50.40 | 52.00 | 50.40 | 52.00 | 360 | -2.10(-3.88%) |
Sep 30, 2011 | 56.10 | 56.10 | 50.21 | 54.10 | 226 | -0.90(-1.64%) |
Sep 29, 2011 | 55.25 | 55.25 | 52.80 | 55.00 | 1,037 | +0.00(+0.00%) |
Sep 28, 2011 | 54.40 | 55.50 | 53.70 | 55.00 | 885 | +4.75(+9.45%) |
Sep 27, 2011 | 52.40 | 54.40 | 50.25 | 50.25 | 428 | -0.97(-1.89%) |
Sep 26, 2011 | 45.10 | 52.50 | 45.10 | 51.22 | 1,261 | +1.92(+3.89%) |
Sep 23, 2011 | 47.00 | 51.00 | 47.00 | 49.30 | 2,936 | -2.20(-4.27%) |
Sep 22, 2011 | 54.05 | 54.05 | 51.50 | 51.50 | 1,276 | -6.83(-11.70%) |
Sep 21, 2011 | 53.21 | 58.33 | 53.21 | 58.33 | 86 | +0.30(+0.51%) |
Sep 20, 2011 | 55.85 | 58.75 | 54.15 | 58.03 | 1,959 | +1.58(+2.80%) |
Sep 19, 2011 | 52.65 | 56.45 | 51.00 | 56.45 | 1,832 | +2.75(+5.12%) |
Sep 16, 2011 | 61.00 | 61.00 | 52.20 | 53.70 | 2,606 | -1.89(-3.41%) |
Sep 15, 2011 | 53.16 | 58.10 | 52.30 | 55.59 | 1,468 | +0.65(+1.18%) |
Sep 14, 2011 | 53.01 | 54.95 | 52.55 | 54.95 | 100 | +0.28(+0.51%) |
Sep 13, 2011 | 54.00 | 56.84 | 52.52 | 54.66 | 744 | +1.52(+2.85%) |
Sep 12, 2011 | 52.60 | 53.25 | 52.55 | 53.15 | 620 | -1.25(-2.30%) |
Sep 09, 2011 | 53.50 | 55.00 | 53.50 | 54.40 | 882 | -1.70(-3.03%) |
Sep 08, 2011 | 58.80 | 58.80 | 55.95 | 56.10 | 200 | -0.50(-0.88%) |
Sep 07, 2011 | 55.80 | 58.19 | 53.50 | 56.60 | 944 | +1.60(+2.91%) |
Sep 06, 2011 | 59.54 | 59.54 | 55.00 | 55.00 | 2,693 | -3.90(-6.62%) |
Sep 02, 2011 | 60.95 | 60.95 | 58.50 | 58.90 | 360 | -0.41(-0.70%) |
Sep 01, 2011 | 59.30 | 59.45 | 58.50 | 59.31 | 520 | +0.78(+1.34%) |
Aug 31, 2011 | 57.70 | 59.35 | 57.70 | 58.53 | 920 | +0.88(+1.53%) |
Aug 30, 2011 | 55.60 | 59.45 | 54.26 | 57.65 | 2,372 | +2.60(+4.72%) |
Aug 29, 2011 | 56.94 | 57.20 | 53.50 | 55.05 | 2,447 | -3.38(-5.78%) |
Aug 26, 2011 | 56.75 | 58.85 | 55.05 | 58.42 | 1,149 | +0.92(+1.61%) |
Aug 25, 2011 | 52.85 | 57.50 | 52.80 | 57.50 | 4,827 | +5.00(+9.52%) |
Aug 24, 2011 | 48.99 | 55.80 | 47.90 | 52.50 | 4,028 | +4.50(+9.38%) |
Aug 23, 2011 | 46.09 | 48.80 | 46.09 | 48.00 | 2,438 | +1.85(+4.01%) |
Aug 22, 2011 | 45.00 | 47.45 | 45.00 | 46.15 | 1,680 | +1.75(+3.94%) |
Aug 19, 2011 | 40.35 | 47.45 | 40.35 | 44.40 | 2,806 | -1.12(-2.46%) |
Aug 18, 2011 | 47.20 | 47.20 | 45.52 | 45.52 | 120 | -0.98(-2.11%) |
Aug 17, 2011 | 46.80 | 49.00 | 46.50 | 46.50 | 511 | -0.40(-0.85%) |
Aug 16, 2011 | 47.34 | 49.25 | 43.20 | 46.90 | 1,753 | +1.50(+3.30%) |
Aug 15, 2011 | 45.00 | 46.25 | 45.00 | 45.40 | 238 | +2.30(+5.34%) |
Aug 12, 2011 | 47.60 | 47.60 | 41.50 | 43.10 | 240 | -0.95(-2.16%) |
Aug 11, 2011 | 42.86 | 47.66 | 42.86 | 44.05 | 320 | -1.70(-3.72%) |
Aug 10, 2011 | 41.15 | 47.25 | 40.16 | 45.75 | 1,400 | +5.75(+14.38%) |
Aug 09, 2011 | 40.15 | 40.80 | 35.75 | 40.00 | 2,022 | +0.00(+0.00%) |
Aug 08, 2011 | 41.35 | 41.50 | 40.00 | 40.00 | 1,482 | -4.25(-9.60%) |
Aug 05, 2011 | 44.00 | 44.82 | 44.00 | 44.25 | 937 | +1.64(+3.85%) |
Aug 04, 2011 | 43.75 | 43.85 | 42.30 | 42.61 | 1,350 | -1.64(-3.71%) |
Aug 03, 2011 | 43.90 | 44.25 | 43.90 | 44.25 | 634 | +0.00(+0.00%) |
Aug 02, 2011 | 44.05 | 45.00 | 44.05 | 44.25 | 960 | -0.75(-1.67%) |