Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 47.55 | 47.81 | 45.28 | 45.36 | 86,165 | -4.60(-9.21%) |
Oct 28, 2011 | 49.37 | 50.73 | 49.20 | 49.97 | 87,979 | -1.13(-2.22%) |
Oct 27, 2011 | 49.94 | 52.40 | 48.45 | 51.10 | 132,607 | +5.33(+11.64%) |
Oct 26, 2011 | 45.23 | 46.02 | 43.49 | 45.77 | 109,509 | +3.41(+8.04%) |
Oct 25, 2011 | 43.26 | 43.47 | 42.15 | 42.36 | 72,346 | -1.28(-2.93%) |
Oct 24, 2011 | 41.60 | 44.35 | 41.28 | 43.64 | 84,700 | +4.19(+10.63%) |
Oct 21, 2011 | 38.33 | 39.57 | 38.33 | 39.45 | 57,371 | +2.02(+5.39%) |
Oct 20, 2011 | 37.86 | 37.93 | 36.06 | 37.43 | 64,962 | -1.23(-3.19%) |
Oct 19, 2011 | 39.79 | 40.38 | 38.62 | 38.66 | 45,809 | -2.44(-5.93%) |
Oct 18, 2011 | 39.26 | 41.35 | 38.15 | 41.10 | 38,199 | +1.25(+3.14%) |
Oct 17, 2011 | 41.76 | 41.76 | 39.71 | 39.85 | 44,083 | -2.60(-6.11%) |
Oct 14, 2011 | 41.51 | 42.45 | 41.31 | 42.45 | 55,451 | +0.84(+2.01%) |
Oct 13, 2011 | 41.94 | 41.99 | 40.22 | 41.61 | 44,367 | -1.06(-2.49%) |
Oct 12, 2011 | 41.10 | 43.46 | 41.10 | 42.67 | 103,421 | +3.29(+8.36%) |
Oct 11, 2011 | 38.02 | 40.32 | 37.73 | 39.38 | 54,191 | +1.57(+4.16%) |
Oct 10, 2011 | 35.78 | 37.81 | 35.78 | 37.81 | 81,360 | +3.54(+10.34%) |
Oct 07, 2011 | 35.63 | 35.86 | 34.04 | 34.26 | 202,751 | -0.77(-2.21%) |
Oct 06, 2011 | 34.29 | 35.09 | 34.29 | 35.04 | 95,072 | +0.88(+2.59%) |
Oct 05, 2011 | 31.39 | 34.20 | 31.37 | 34.15 | 167,285 | +2.41(+7.60%) |
Oct 04, 2011 | 29.61 | 31.74 | 29.08 | 31.74 | 209,683 | +0.21(+0.67%) |
Oct 03, 2011 | 32.47 | 33.70 | 31.49 | 31.53 | 43,679 | -2.73(-7.98%) |
Sep 30, 2011 | 35.61 | 36.66 | 33.85 | 34.26 | 54,848 | -4.33(-11.23%) |
Sep 29, 2011 | 39.47 | 39.53 | 37.95 | 38.60 | 50,363 | +0.90(+2.39%) |
Sep 28, 2011 | 39.40 | 39.84 | 37.67 | 37.70 | 48,674 | -3.04(-7.46%) |
Sep 27, 2011 | 39.97 | 41.89 | 39.92 | 40.73 | 116,237 | +3.73(+10.07%) |
Sep 26, 2011 | 35.92 | 37.73 | 35.21 | 37.01 | 66,102 | -0.36(-0.96%) |
Sep 23, 2011 | 36.23 | 37.76 | 36.04 | 37.37 | 56,073 | +0.14(+0.37%) |
Sep 22, 2011 | 37.36 | 38.17 | 35.27 | 37.23 | 77,127 | -3.66(-8.96%) |
Sep 21, 2011 | 43.86 | 44.25 | 40.78 | 40.89 | 204,642 | -4.01(-8.94%) |
Sep 20, 2011 | 45.53 | 46.31 | 44.56 | 44.90 | 47,379 | -0.43(-0.95%) |
Sep 19, 2011 | 44.94 | 45.72 | 44.01 | 45.34 | 71,142 | -3.12(-6.44%) |
Sep 16, 2011 | 48.73 | 49.02 | 47.63 | 48.46 | 40,321 | +0.54(+1.13%) |
Sep 15, 2011 | 47.32 | 47.91 | 46.16 | 47.91 | 57,693 | +1.14(+2.44%) |
Sep 14, 2011 | 46.27 | 47.35 | 44.90 | 46.77 | 38,276 | +0.08(+0.18%) |
Sep 13, 2011 | 46.45 | 46.71 | 45.68 | 46.69 | 54,858 | +0.42(+0.91%) |
Sep 12, 2011 | 45.58 | 46.58 | 44.75 | 46.27 | 45,055 | -0.48(-1.02%) |
Sep 09, 2011 | 48.61 | 48.69 | 46.66 | 46.74 | 57,195 | -2.78(-5.61%) |
Sep 08, 2011 | 49.94 | 51.11 | 49.48 | 49.52 | 42,152 | -2.47(-4.74%) |
Sep 07, 2011 | 51.34 | 52.11 | 50.87 | 51.99 | 42,375 | +2.02(+4.05%) |
Sep 06, 2011 | 47.51 | 50.08 | 47.51 | 49.97 | 38,995 | -0.12(-0.24%) |
Sep 02, 2011 | 50.42 | 50.97 | 49.67 | 50.08 | 47,838 | -2.46(-4.68%) |
Sep 01, 2011 | 53.72 | 54.31 | 52.54 | 52.54 | 24,571 | -1.52(-2.81%) |
Aug 31, 2011 | 53.92 | 54.31 | 52.97 | 54.06 | 126,561 | +1.70(+3.25%) |
Aug 30, 2011 | 51.47 | 52.85 | 51.21 | 52.36 | 48,384 | +0.11(+0.21%) |
Aug 29, 2011 | 50.25 | 52.27 | 50.20 | 52.25 | 28,999 | +2.87(+5.82%) |
Aug 26, 2011 | 47.68 | 49.45 | 46.44 | 49.38 | 23,770 | +0.72(+1.48%) |
Aug 25, 2011 | 50.00 | 50.40 | 48.01 | 48.66 | 122,719 | -0.65(-1.33%) |
Aug 24, 2011 | 48.23 | 49.54 | 48.14 | 49.31 | 20,497 | -1.13(-2.24%) |
Aug 23, 2011 | 48.27 | 50.64 | 47.20 | 50.44 | 48,291 | +4.17(+9.01%) |
Aug 22, 2011 | 47.61 | 47.72 | 46.02 | 46.27 | 38,881 | -0.66(-1.41%) |
Aug 19, 2011 | 46.94 | 48.55 | 46.94 | 46.94 | 27,438 | -0.75(-1.58%) |
Aug 18, 2011 | 48.38 | 48.58 | 46.38 | 47.69 | 58,441 | -4.03(-7.79%) |
Aug 17, 2011 | 52.49 | 53.13 | 51.14 | 51.72 | 36,867 | -0.29(-0.55%) |
Aug 16, 2011 | 51.52 | 52.51 | 51.00 | 52.01 | 64,698 | -0.64(-1.22%) |
Aug 15, 2011 | 51.85 | 52.72 | 51.46 | 52.65 | 30,997 | +3.55(+7.24%) |
Aug 12, 2011 | 49.76 | 49.99 | 48.23 | 49.10 | 38,736 | -0.56(-1.13%) |
Aug 11, 2011 | 46.67 | 50.11 | 46.67 | 49.66 | 49,006 | +4.51(+9.99%) |
Aug 10, 2011 | 47.26 | 48.42 | 44.92 | 45.15 | 138,180 | -5.81(-11.40%) |
Aug 09, 2011 | 54.28 | 51.04 | 45.78 | 50.96 | 192,370 | +3.51(+7.39%) |
Aug 08, 2011 | 51.35 | 52.71 | 47.18 | 47.45 | 152,129 | -7.90(-14.27%) |
Aug 05, 2011 | 56.61 | 57.21 | 52.07 | 55.35 | 186,597 | -1.59(-2.80%) |
Aug 04, 2011 | 58.99 | 59.47 | 56.80 | 56.94 | 112,550 | -5.04(-8.14%) |
Aug 03, 2011 | 61.70 | 62.21 | 59.42 | 61.98 | 74,335 | -0.53(-0.85%) |
Aug 02, 2011 | 64.71 | 64.84 | 62.43 | 62.52 | 51,796 | -3.43(-5.21%) |