Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 51.25 | 51.70 | 50.25 | 50.30 | 340 | -0.70(-1.37%) |
Nov 29, 2011 | 49.75 | 51.00 | 47.72 | 51.00 | 630 | +1.05(+2.10%) |
Nov 28, 2011 | 49.95 | 49.95 | 49.95 | 49.95 | 60 | +2.90(+6.16%) |
Nov 25, 2011 | 47.60 | 47.60 | 47.05 | 47.05 | 40 | -0.23(-0.49%) |
Nov 23, 2011 | 47.28 | 47.28 | 47.28 | 47.28 | 20 | -2.72(-5.44%) |
Nov 22, 2011 | 48.05 | 50.00 | 45.75 | 50.00 | 653 | +0.99(+2.02%) |
Nov 21, 2011 | 46.50 | 50.00 | 45.00 | 49.01 | 2,801 | +2.07(+4.41%) |
Nov 18, 2011 | 47.71 | 47.75 | 46.50 | 46.94 | 638 | -1.31(-2.72%) |
Nov 17, 2011 | 48.15 | 49.65 | 47.55 | 48.25 | 295 | -0.50(-1.03%) |
Nov 16, 2011 | 48.01 | 49.70 | 48.01 | 48.75 | 120 | +0.70(+1.46%) |
Nov 15, 2011 | 47.15 | 48.80 | 46.50 | 48.05 | 280 | -0.55(-1.13%) |
Nov 14, 2011 | 48.80 | 49.49 | 48.60 | 48.60 | 451 | -0.15(-0.31%) |
Nov 11, 2011 | 46.50 | 48.75 | 46.50 | 48.75 | 90 | +0.00(+0.00%) |
Nov 09, 2011 | 48.40 | 48.75 | 48.75 | 48.75 | 100 | -0.05(-0.10%) |
Nov 08, 2011 | 48.50 | 48.85 | 47.15 | 48.80 | 565 | +1.15(+2.41%) |
Nov 07, 2011 | 47.65 | 48.65 | 47.60 | 47.65 | 425 | -1.35(-2.76%) |
Nov 04, 2011 | 49.60 | 49.60 | 47.64 | 49.00 | 539 | +0.50(+1.03%) |
Nov 03, 2011 | 48.60 | 48.75 | 48.30 | 48.50 | 922 | -0.25(-0.51%) |
Nov 02, 2011 | 49.80 | 49.90 | 46.50 | 48.75 | 520 | +0.50(+1.04%) |
Nov 01, 2011 | 46.55 | 49.74 | 46.55 | 48.25 | 483 | +0.75(+1.58%) |
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%) |