Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 48.64 | 48.64 | 46.11 | 46.18 | 44,966 | -3.31(-6.69%) |
Oct 28, 2011 | 50.01 | 50.44 | 49.05 | 49.49 | 38,837 | -0.41(-0.82%) |
Oct 27, 2011 | 49.87 | 49.99 | 48.88 | 49.90 | 86,579 | +2.10(+4.39%) |
Oct 26, 2011 | 44.64 | 47.89 | 44.00 | 47.80 | 80,365 | +3.87(+8.81%) |
Oct 25, 2011 | 45.35 | 46.08 | 43.92 | 43.93 | 36,658 | -2.07(-4.50%) |
Oct 24, 2011 | 44.35 | 46.89 | 44.35 | 46.00 | 52,265 | +1.91(+4.33%) |
Oct 21, 2011 | 42.74 | 44.65 | 42.74 | 44.09 | 114,742 | +2.98(+7.25%) |
Oct 20, 2011 | 40.90 | 41.76 | 40.36 | 41.11 | 92,476 | +0.39(+0.96%) |
Oct 19, 2011 | 41.79 | 42.95 | 40.50 | 40.72 | 63,297 | -1.37(-3.25%) |
Oct 18, 2011 | 42.31 | 42.59 | 40.41 | 42.09 | 110,957 | -0.79(-1.84%) |
Oct 17, 2011 | 45.14 | 45.63 | 42.52 | 42.88 | 63,066 | -2.67(-5.86%) |
Oct 14, 2011 | 45.37 | 46.30 | 44.79 | 45.55 | 61,869 | +0.55(+1.22%) |
Oct 13, 2011 | 45.28 | 45.64 | 43.28 | 45.00 | 55,788 | -0.50(-1.10%) |
Oct 12, 2011 | 44.98 | 45.93 | 44.98 | 45.50 | 101,190 | +1.33(+3.01%) |
Oct 11, 2011 | 42.81 | 44.84 | 42.81 | 44.17 | 68,668 | +1.36(+3.18%) |
Oct 10, 2011 | 42.54 | 43.25 | 41.22 | 42.81 | 100,462 | +1.51(+3.66%) |
Oct 07, 2011 | 41.99 | 42.67 | 40.50 | 41.30 | 152,703 | -0.28(-0.67%) |
Oct 06, 2011 | 41.63 | 42.63 | 41.24 | 41.58 | 132,931 | -0.30(-0.72%) |
Oct 05, 2011 | 41.09 | 42.76 | 39.33 | 41.88 | 71,236 | +1.06(+2.60%) |
Oct 04, 2011 | 37.35 | 41.67 | 36.62 | 40.82 | 180,938 | +1.94(+4.99%) |
Oct 03, 2011 | 38.92 | 40.74 | 38.16 | 38.88 | 435,233 | -1.09(-2.73%) |
Sep 30, 2011 | 42.32 | 43.94 | 39.82 | 39.97 | 269,321 | -3.87(-8.83%) |
Sep 29, 2011 | 46.04 | 46.04 | 41.64 | 43.84 | 280,185 | -0.54(-1.22%) |
Sep 28, 2011 | 47.23 | 48.19 | 44.25 | 44.38 | 85,428 | -2.82(-5.97%) |
Sep 27, 2011 | 46.63 | 48.38 | 45.42 | 47.20 | 202,529 | +1.96(+4.33%) |
Sep 26, 2011 | 46.47 | 46.54 | 43.80 | 45.24 | 124,564 | -1.60(-3.42%) |
Sep 23, 2011 | 46.10 | 47.51 | 45.20 | 46.84 | 170,561 | +0.62(+1.34%) |
Sep 22, 2011 | 48.66 | 49.00 | 46.11 | 46.22 | 289,260 | -5.28(-10.25%) |
Sep 21, 2011 | 52.53 | 52.56 | 49.27 | 51.50 | 227,073 | -1.09(-2.07%) |
Sep 20, 2011 | 54.59 | 54.59 | 51.91 | 52.59 | 195,469 | -1.46(-2.70%) |
Sep 19, 2011 | 56.29 | 56.29 | 53.39 | 54.05 | 45,595 | -2.84(-4.99%) |
Sep 16, 2011 | 55.94 | 57.08 | 55.54 | 56.89 | 145,677 | +1.72(+3.12%) |
Sep 15, 2011 | 54.50 | 56.00 | 53.47 | 55.17 | 209,918 | +1.25(+2.32%) |
Sep 14, 2011 | 53.00 | 54.80 | 51.94 | 53.92 | 82,183 | +1.31(+2.49%) |
Sep 13, 2011 | 51.70 | 52.97 | 51.43 | 52.61 | 84,858 | +0.98(+1.90%) |
Sep 12, 2011 | 50.50 | 52.80 | 50.50 | 51.63 | 74,214 | +0.06(+0.12%) |
Sep 09, 2011 | 51.69 | 52.88 | 50.78 | 51.57 | 92,497 | -0.30(-0.58%) |
Sep 08, 2011 | 52.33 | 53.88 | 51.82 | 51.87 | 40,943 | -0.83(-1.57%) |
Sep 07, 2011 | 52.79 | 53.52 | 51.82 | 52.70 | 184,901 | +0.91(+1.76%) |
Sep 06, 2011 | 52.26 | 53.26 | 51.50 | 51.79 | 94,048 | -2.87(-5.25%) |
Sep 02, 2011 | 55.21 | 55.66 | 53.62 | 54.66 | 61,167 | -1.03(-1.85%) |
Sep 01, 2011 | 55.75 | 56.66 | 55.32 | 55.69 | 73,785 | -0.11(-0.20%) |
Aug 31, 2011 | 57.83 | 57.90 | 55.66 | 55.80 | 79,781 | -1.12(-1.97%) |
Aug 30, 2011 | 56.47 | 58.00 | 55.34 | 56.92 | 129,722 | +0.16(+0.28%) |
Aug 29, 2011 | 55.34 | 56.96 | 55.23 | 56.76 | 55,127 | +2.10(+3.84%) |
Aug 26, 2011 | 54.76 | 54.89 | 52.73 | 54.66 | 96,996 | +0.33(+0.61%) |
Aug 25, 2011 | 54.14 | 55.46 | 53.42 | 54.33 | 58,777 | +0.33(+0.61%) |
Aug 24, 2011 | 55.71 | 56.16 | 52.87 | 54.00 | 133,216 | -1.86(-3.33%) |
Aug 23, 2011 | 52.82 | 55.87 | 51.27 | 55.86 | 48,923 | +3.43(+6.54%) |
Aug 22, 2011 | 55.54 | 55.54 | 52.16 | 52.43 | 49,799 | -1.51(-2.80%) |
Aug 19, 2011 | 53.20 | 56.00 | 53.20 | 53.94 | 78,020 | -0.05(-0.09%) |
Aug 18, 2011 | 55.00 | 56.17 | 53.64 | 53.99 | 213,894 | -3.47(-6.04%) |
Aug 17, 2011 | 58.25 | 59.20 | 56.46 | 57.46 | 117,481 | -0.04(-0.07%) |
Aug 16, 2011 | 58.27 | 58.75 | 56.47 | 57.50 | 63,703 | -1.13(-1.93%) |
Aug 15, 2011 | 56.82 | 58.85 | 56.00 | 58.63 | 98,680 | +2.63(+4.70%) |
Aug 12, 2011 | 55.50 | 56.08 | 54.19 | 56.00 | 53,363 | +1.55(+2.85%) |
Aug 11, 2011 | 51.94 | 55.78 | 51.71 | 54.45 | 146,189 | +2.95(+5.73%) |
Aug 10, 2011 | 53.64 | 54.40 | 51.47 | 51.50 | 254,851 | -3.82(-6.91%) |
Aug 09, 2011 | 53.99 | 55.51 | 51.02 | 55.32 | 392,051 | +4.32(+8.47%) |
Aug 08, 2011 | 52.50 | 53.89 | 50.05 | 51.00 | 238,899 | -6.01(-10.54%) |
Aug 05, 2011 | 56.00 | 57.72 | 51.58 | 57.01 | 377,907 | -1.08(-1.86%) |
Aug 04, 2011 | 60.00 | 60.00 | 57.87 | 58.09 | 270,649 | -2.78(-4.57%) |
Aug 03, 2011 | 63.00 | 63.00 | 59.94 | 60.87 | 205,733 | -2.19(-3.47%) |
Aug 02, 2011 | 64.40 | 64.90 | 61.47 | 63.06 | 274,298 | -1.94(-2.98%) |