Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 83.20 | 83.20 | 82.00 | 82.00 | 604 | -5.18(-5.94%) |
Oct 28, 2011 | 86.86 | 87.44 | 86.86 | 87.18 | 750 | -0.12(-0.14%) |
Oct 27, 2011 | 85.44 | 87.45 | 85.42 | 87.30 | 2,920 | +6.64(+8.23%) |
Oct 26, 2011 | 82.60 | 82.60 | 79.19 | 80.66 | 1,283 | +1.16(+1.46%) |
Oct 25, 2011 | 80.18 | 80.18 | 79.50 | 79.50 | 950 | -0.48(-0.60%) |
Oct 24, 2011 | 78.85 | 80.94 | 78.85 | 79.98 | 2,789 | +0.98(+1.24%) |
Oct 21, 2011 | 78.06 | 79.00 | 78.06 | 79.00 | 5,831 | +3.98(+5.31%) |
Oct 20, 2011 | 73.58 | 75.30 | 73.58 | 75.02 | 500 | +0.33(+0.44%) |
Oct 19, 2011 | 75.30 | 75.30 | 74.47 | 74.69 | 350 | -1.02(-1.35%) |
Oct 18, 2011 | 75.49 | 75.71 | 75.49 | 75.71 | 200 | +0.86(+1.15%) |
Oct 17, 2011 | 76.70 | 76.70 | 74.85 | 74.85 | 795 | -3.17(-4.06%) |
Oct 14, 2011 | 79.12 | 79.12 | 78.02 | 78.02 | 571 | +2.39(+3.16%) |
Oct 13, 2011 | 75.09 | 75.65 | 75.00 | 75.63 | 1,942 | -0.27(-0.36%) |
Oct 12, 2011 | 75.40 | 75.90 | 75.40 | 75.90 | 300 | +2.95(+4.04%) |
Oct 11, 2011 | 72.95 | 72.95 | 72.95 | 72.95 | 1,100 | +0.75(+1.04%) |
Oct 10, 2011 | 71.89 | 72.51 | 71.89 | 72.20 | 2,614 | +4.75(+7.04%) |
Oct 07, 2011 | 68.84 | 68.84 | 67.45 | 67.45 | 996 | +1.40(+2.12%) |
Oct 06, 2011 | 64.45 | 66.20 | 64.45 | 66.05 | 1,900 | +2.65(+4.18%) |
Oct 05, 2011 | 62.17 | 63.40 | 61.94 | 63.40 | 2,528 | +4.10(+6.91%) |
Oct 04, 2011 | 58.02 | 60.00 | 57.30 | 59.30 | 2,712 | -1.95(-3.18%) |
Oct 03, 2011 | 62.69 | 63.20 | 61.25 | 61.25 | 4,902 | -5.60(-8.38%) |
Sep 30, 2011 | 66.29 | 67.60 | 66.29 | 66.85 | 3,268 | -4.78(-6.67%) |
Sep 29, 2011 | 71.52 | 71.63 | 71.52 | 71.63 | 320 | +0.17(+0.24%) |
Sep 28, 2011 | 73.75 | 73.75 | 71.46 | 71.46 | 900 | -1.41(-1.93%) |
Sep 27, 2011 | 73.48 | 73.55 | 72.87 | 72.87 | 2,220 | +4.47(+6.54%) |
Sep 26, 2011 | 68.50 | 68.69 | 67.29 | 68.40 | 4,376 | -2.40(-3.39%) |
Sep 23, 2011 | 68.60 | 72.63 | 68.60 | 70.80 | 1,855 | +0.38(+0.54%) |
Sep 22, 2011 | 71.02 | 72.00 | 70.41 | 70.42 | 2,323 | -5.16(-6.83%) |
Sep 21, 2011 | 77.76 | 77.76 | 75.58 | 75.58 | 1,514 | -2.12(-2.73%) |
Sep 20, 2011 | 78.49 | 78.49 | 77.70 | 77.70 | 1,056 | +0.70(+0.91%) |
Sep 19, 2011 | 75.93 | 77.11 | 75.93 | 77.00 | 1,800 | -1.87(-2.37%) |
Sep 16, 2011 | 79.14 | 79.49 | 78.25 | 78.87 | 5,150 | -0.08(-0.10%) |
Sep 15, 2011 | 78.42 | 79.17 | 78.39 | 78.95 | 2,563 | +2.95(+3.88%) |
Sep 14, 2011 | 74.75 | 76.00 | 74.48 | 76.00 | 940 | +5.32(+7.53%) |
Sep 13, 2011 | 71.36 | 71.36 | 70.68 | 70.68 | 315 | +0.78(+1.12%) |
Sep 12, 2011 | 67.88 | 69.90 | 67.88 | 69.90 | 2,059 | -0.25(-0.36%) |
Sep 09, 2011 | 71.80 | 71.90 | 70.01 | 70.15 | 4,083 | -3.50(-4.75%) |
Sep 08, 2011 | 74.18 | 75.00 | 73.61 | 73.65 | 27,258 | -2.65(-3.47%) |
Sep 07, 2011 | 75.28 | 76.30 | 75.07 | 76.30 | 1,790 | +4.55(+6.34%) |
Sep 06, 2011 | 70.91 | 72.10 | 70.30 | 71.75 | 10,009 | -5.15(-6.70%) |
Sep 02, 2011 | 77.10 | 77.50 | 76.56 | 76.90 | 6,219 | -4.20(-5.18%) |
Sep 01, 2011 | 80.40 | 81.80 | 79.86 | 81.10 | 4,127 | +0.20(+0.25%) |
Aug 31, 2011 | 79.76 | 81.83 | 79.76 | 80.90 | 6,350 | +2.50(+3.19%) |
Aug 30, 2011 | 78.15 | 78.49 | 77.48 | 78.40 | 2,060 | -1.10(-1.38%) |
Aug 29, 2011 | 79.14 | 79.92 | 79.00 | 79.50 | 10,353 | +1.34(+1.71%) |
Aug 26, 2011 | 76.30 | 79.25 | 75.49 | 78.16 | 3,683 | +1.41(+1.84%) |
Aug 25, 2011 | 78.99 | 79.85 | 76.52 | 76.75 | 2,400 | -1.30(-1.67%) |
Aug 24, 2011 | 78.08 | 78.11 | 76.91 | 78.05 | 3,238 | +2.65(+3.51%) |
Aug 23, 2011 | 73.15 | 75.40 | 73.00 | 75.40 | 3,679 | +3.65(+5.09%) |
Aug 22, 2011 | 74.76 | 74.76 | 71.56 | 71.75 | 9,944 | -3.25(-4.33%) |
Aug 19, 2011 | 74.44 | 77.45 | 74.44 | 75.00 | 6,327 | -2.75(-3.54%) |
Aug 18, 2011 | 79.33 | 79.33 | 76.67 | 77.75 | 39,458 | -6.09(-7.26%) |
Aug 17, 2011 | 85.09 | 85.95 | 83.84 | 83.84 | 1,050 | +0.09(+0.11%) |
Aug 16, 2011 | 83.76 | 84.85 | 83.25 | 83.75 | 3,216 | -2.90(-3.35%) |
Aug 15, 2011 | 87.11 | 87.11 | 86.38 | 86.65 | 1,535 | +2.64(+3.14%) |
Aug 12, 2011 | 84.65 | 85.20 | 83.80 | 84.01 | 3,551 | +0.26(+0.31%) |
Aug 11, 2011 | 78.92 | 83.75 | 78.75 | 83.75 | 4,223 | +4.50(+5.68%) |
Aug 10, 2011 | 81.55 | 81.65 | 78.10 | 79.25 | 11,059 | -1.65(-2.04%) |
Aug 09, 2011 | 83.35 | 85.00 | 80.90 | 80.90 | 8,025 | +3.30(+4.25%) |
Aug 08, 2011 | 78.97 | 79.85 | 75.30 | 77.60 | 8,206 | -12.18(-13.57%) |
Aug 05, 2011 | 89.65 | 89.87 | 84.85 | 89.78 | 5,545 | +5.58(+6.63%) |
Aug 04, 2011 | 89.49 | 89.75 | 84.20 | 84.20 | 7,078 | -9.95(-10.57%) |
Aug 03, 2011 | 94.80 | 94.80 | 92.86 | 94.15 | 1,908 | +2.16(+2.35%) |
Aug 02, 2011 | 96.69 | 96.98 | 91.99 | 91.99 | 4,210 | -5.51(-5.65%) |