Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 53.07 | 53.16 | 52.15 | 52.39 | 8,345 | +2.27(+4.53%) |
Nov 29, 2011 | 49.91 | 50.85 | 49.91 | 50.12 | 7,323 | +0.70(+1.42%) |
Nov 28, 2011 | 50.45 | 50.67 | 49.42 | 49.42 | 5,402 | +2.35(+4.99%) |
Nov 25, 2011 | 47.73 | 47.73 | 47.06 | 47.07 | 5,272 | -0.20(-0.42%) |
Nov 23, 2011 | 48.87 | 48.87 | 47.27 | 47.27 | 5,219 | -1.73(-3.53%) |
Nov 22, 2011 | 48.84 | 49.45 | 48.84 | 49.00 | 4,971 | +0.70(+1.45%) |
Nov 21, 2011 | 49.53 | 49.53 | 48.25 | 48.30 | 4,532 | -1.59(-3.19%) |
Nov 18, 2011 | 50.85 | 50.85 | 49.88 | 49.89 | 6,860 | -0.11(-0.22%) |
Nov 17, 2011 | 51.05 | 51.17 | 49.95 | 50.00 | 6,386 | -2.27(-4.34%) |
Nov 16, 2011 | 52.28 | 52.89 | 51.80 | 52.27 | 8,096 | -1.33(-2.48%) |
Nov 15, 2011 | 53.58 | 53.76 | 52.69 | 53.60 | 8,638 | +0.39(+0.73%) |
Nov 14, 2011 | 53.47 | 54.12 | 53.15 | 53.21 | 6,785 | -0.44(-0.82%) |
Nov 11, 2011 | 53.96 | 54.15 | 53.65 | 53.65 | 5,620 | +1.86(+3.59%) |
Nov 10, 2011 | 51.89 | 51.89 | 51.75 | 51.79 | 2,416 | +1.19(+2.35%) |
Nov 09, 2011 | 51.69 | 52.01 | 50.60 | 50.60 | 2,645 | -4.30(-7.83%) |
Nov 08, 2011 | 55.21 | 55.40 | 54.36 | 54.90 | 2,089 | +1.58(+2.96%) |
Nov 07, 2011 | 54.13 | 54.13 | 53.30 | 53.32 | 2,501 | -0.33(-0.62%) |
Nov 04, 2011 | 54.26 | 54.37 | 53.65 | 53.65 | 2,414 | -1.81(-3.26%) |
Nov 03, 2011 | 54.67 | 55.92 | 54.23 | 55.46 | 1,883 | +4.11(+8.00%) |
Nov 02, 2011 | 51.88 | 52.47 | 51.35 | 51.35 | 6,702 | -0.64(-1.23%) |
Nov 01, 2011 | 51.21 | 52.18 | 50.88 | 51.99 | 4,179 | -2.76(-5.04%) |
Oct 31, 2011 | 55.99 | 55.99 | 54.75 | 54.75 | 4,679 | -1.92(-3.39%) |
Oct 28, 2011 | 56.14 | 56.95 | 56.01 | 56.67 | 2,350 | -0.86(-1.49%) |
Oct 27, 2011 | 57.27 | 57.79 | 56.84 | 57.53 | 4,646 | +4.43(+8.34%) |
Oct 26, 2011 | 54.54 | 54.54 | 52.95 | 53.10 | 1,740 | -0.65(-1.21%) |
Oct 25, 2011 | 54.73 | 54.86 | 53.75 | 53.75 | 15,715 | -0.91(-1.66%) |
Oct 24, 2011 | 53.00 | 54.75 | 53.00 | 54.66 | 7,286 | +2.06(+3.92%) |
Oct 21, 2011 | 52.77 | 53.00 | 52.60 | 52.60 | 4,318 | +2.35(+4.68%) |
Oct 20, 2011 | 50.65 | 51.00 | 49.76 | 50.25 | 1,955 | -0.10(-0.20%) |
Oct 19, 2011 | 51.36 | 51.73 | 50.35 | 50.35 | 7,220 | -2.51(-4.75%) |
Oct 18, 2011 | 50.78 | 52.86 | 50.61 | 52.86 | 4,329 | +1.54(+3.00%) |
Oct 17, 2011 | 51.66 | 52.00 | 51.28 | 51.32 | 2,992 | -1.46(-2.77%) |
Oct 14, 2011 | 52.95 | 53.31 | 52.76 | 52.78 | 2,223 | +1.18(+2.29%) |
Oct 13, 2011 | 50.75 | 51.60 | 50.45 | 51.60 | 1,070 | +0.38(+0.74%) |
Oct 12, 2011 | 50.77 | 51.35 | 50.77 | 51.22 | 4,260 | +1.32(+2.65%) |
Oct 11, 2011 | 49.38 | 50.45 | 49.38 | 49.90 | 7,559 | -1.44(-2.80%) |
Oct 10, 2011 | 50.76 | 51.35 | 50.76 | 51.34 | 1,504 | +3.02(+6.25%) |
Oct 07, 2011 | 49.62 | 49.62 | 48.32 | 48.32 | 1,563 | -0.77(-1.57%) |
Oct 06, 2011 | 49.20 | 49.20 | 46.84 | 49.09 | 2,697 | +2.25(+4.80%) |
Oct 05, 2011 | 46.72 | 47.65 | 46.72 | 46.84 | 3,907 | +1.45(+3.19%) |
Oct 04, 2011 | 45.10 | 46.13 | 45.01 | 45.39 | 3,805 | +0.74(+1.66%) |
Oct 03, 2011 | 46.45 | 46.69 | 44.65 | 44.65 | 4,423 | -1.76(-3.79%) |
Sep 30, 2011 | 46.67 | 46.91 | 46.40 | 46.41 | 13,974 | -1.25(-2.62%) |
Sep 29, 2011 | 48.72 | 48.76 | 47.65 | 47.66 | 3,040 | +1.85(+4.04%) |
Sep 28, 2011 | 46.88 | 47.45 | 45.81 | 45.81 | 4,397 | -0.55(-1.19%) |
Sep 27, 2011 | 46.76 | 47.45 | 46.35 | 46.36 | 3,070 | +2.74(+6.28%) |
Sep 26, 2011 | 43.49 | 44.56 | 42.82 | 43.62 | 10,557 | +0.83(+1.94%) |
Sep 23, 2011 | 41.54 | 42.84 | 41.54 | 42.79 | 2,950 | +1.16(+2.79%) |
Sep 22, 2011 | 41.93 | 42.21 | 41.60 | 41.63 | 1,681 | -1.62(-3.75%) |
Sep 21, 2011 | 44.71 | 44.75 | 43.25 | 43.25 | 2,686 | -1.15(-2.59%) |
Sep 20, 2011 | 44.71 | 44.87 | 44.30 | 44.40 | 1,734 | +0.40(+0.91%) |
Sep 19, 2011 | 44.92 | 44.92 | 43.99 | 44.00 | 6,351 | -2.75(-5.88%) |
Sep 16, 2011 | 47.02 | 47.18 | 46.73 | 46.75 | 1,028 | +0.85(+1.85%) |
Sep 15, 2011 | 46.50 | 46.50 | 45.90 | 45.90 | 7,421 | +1.65(+3.73%) |
Sep 14, 2011 | 43.84 | 44.25 | 43.84 | 44.25 | 1,130 | +1.08(+2.50%) |
Sep 13, 2011 | 43.17 | 43.17 | 42.90 | 43.17 | 11,813 | +1.16(+2.76%) |
Sep 12, 2011 | 42.26 | 42.65 | 42.00 | 42.01 | 8,960 | -1.19(-2.75%) |
Sep 09, 2011 | 43.19 | 43.25 | 43.10 | 43.20 | 14,646 | -2.16(-4.76%) |
Sep 08, 2011 | 45.96 | 46.19 | 45.36 | 45.36 | 2,778 | -0.54(-1.18%) |
Sep 07, 2011 | 45.57 | 45.90 | 45.57 | 45.90 | 1,562 | +0.65(+1.44%) |
Sep 06, 2011 | 44.34 | 45.25 | 44.34 | 45.25 | 5,600 | -4.90(-9.77%) |
Sep 02, 2011 | 51.00 | 51.00 | 50.15 | 50.15 | 790 | -2.25(-4.29%) |