Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 75.30 | 75.70 | 75.20 | 75.40 | 2,387 | +4.50(+6.35%) |
Nov 28, 2011 | 70.90 | 70.90 | 70.90 | 0 | +4.15(+6.22%) | |
Nov 25, 2011 | 66.58 | 66.80 | 66.58 | 66.75 | 329 | +0.70(+1.06%) |
Nov 23, 2011 | 66.87 | 67.00 | 66.00 | 66.05 | 4,098 | -3.33(-4.80%) |
Nov 22, 2011 | 69.38 | 69.38 | 69.38 | 69.38 | 300 | +0.10(+0.14%) |
Nov 21, 2011 | 69.98 | 70.03 | 69.12 | 69.28 | 4,425 | -3.15(-4.35%) |
Nov 18, 2011 | 72.05 | 72.43 | 72.05 | 72.43 | 400 | +0.43(+0.60%) |
Nov 17, 2011 | 74.65 | 74.67 | 72.00 | 72.00 | 395 | -2.65(-3.55%) |
Nov 16, 2011 | 75.06 | 75.50 | 74.57 | 74.65 | 5,715 | -3.46(-4.43%) |
Nov 15, 2011 | 78.80 | 78.80 | 78.11 | 78.11 | 900 | -0.39(-0.50%) |
Nov 14, 2011 | 78.01 | 78.65 | 78.01 | 78.50 | 2,277 | -1.87(-2.33%) |
Nov 11, 2011 | 79.73 | 80.59 | 79.73 | 80.37 | 1,090 | +1.32(+1.67%) |
Nov 10, 2011 | 78.54 | 79.35 | 78.54 | 79.05 | 315 | +2.85(+3.74%) |
Nov 09, 2011 | 77.51 | 77.51 | 76.20 | 76.20 | 2,722 | -5.80(-7.07%) |
Nov 08, 2011 | 83.00 | 83.00 | 81.10 | 82.00 | 1,511 | +1.96(+2.45%) |
Nov 07, 2011 | 80.04 | 80.04 | 80.04 | 80.04 | 150 | +0.04(+0.05%) |
Nov 04, 2011 | 79.96 | 80.00 | 79.96 | 80.00 | 500 | -4.55(-5.38%) |
Nov 03, 2011 | 81.22 | 84.55 | 81.22 | 84.55 | 1,175 | +4.17(+5.19%) |
Nov 02, 2011 | 79.10 | 80.38 | 78.80 | 80.38 | 700 | +1.73(+2.20%) |
Nov 01, 2011 | 75.82 | 78.70 | 75.39 | 78.65 | 1,093 | -3.35(-4.09%) |
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%) |