Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 48.69 | 49.12 | 47.87 | 47.87 | 198,763 | -0.71(-1.46%) |
Sep 29, 2011 | 49.36 | 49.44 | 48.17 | 48.59 | 192,646 | +0.12(+0.26%) |
Sep 28, 2011 | 49.46 | 49.52 | 48.34 | 48.46 | 121,864 | -2.23(-4.39%) |
Sep 27, 2011 | 50.28 | 51.25 | 50.15 | 50.69 | 159,534 | +0.33(+0.66%) |
Sep 26, 2011 | 49.62 | 50.54 | 49.02 | 50.36 | 174,987 | +0.87(+1.75%) |
Sep 23, 2011 | 48.59 | 49.51 | 48.43 | 49.49 | 159,138 | +2.85(+6.10%) |
Sep 22, 2011 | 47.25 | 47.86 | 46.12 | 46.64 | 215,160 | -2.65(-5.38%) |
Sep 21, 2011 | 50.90 | 51.03 | 49.22 | 49.30 | 124,762 | -1.83(-3.59%) |
Sep 20, 2011 | 52.09 | 52.58 | 51.13 | 51.13 | 138,359 | +0.46(+0.92%) |
Sep 19, 2011 | 50.29 | 50.92 | 49.89 | 50.67 | 81,537 | -0.86(-1.67%) |
Sep 16, 2011 | 51.45 | 51.76 | 51.21 | 51.52 | 113,467 | -0.40(-0.77%) |
Sep 15, 2011 | 51.58 | 51.93 | 51.21 | 51.93 | 71,034 | +1.32(+2.61%) |
Sep 14, 2011 | 50.71 | 50.91 | 49.76 | 50.60 | 150,612 | +1.17(+2.36%) |
Sep 13, 2011 | 49.41 | 49.70 | 48.93 | 49.44 | 120,346 | +0.24(+0.49%) |
Sep 12, 2011 | 48.53 | 49.30 | 48.42 | 49.20 | 102,891 | +0.54(+1.11%) |
Sep 09, 2011 | 49.34 | 49.48 | 48.51 | 48.65 | 165,543 | -0.81(-1.64%) |
Sep 08, 2011 | 49.58 | 50.28 | 49.46 | 49.47 | 132,560 | -0.92(-1.83%) |
Sep 07, 2011 | 50.05 | 50.41 | 49.78 | 50.39 | 86,982 | +0.01(+0.02%) |
Sep 06, 2011 | 49.57 | 50.44 | 49.39 | 50.38 | 62,954 | +0.36(+0.71%) |
Sep 02, 2011 | 49.78 | 50.33 | 49.67 | 50.02 | 146,404 | -0.41(-0.81%) |
Sep 01, 2011 | 51.09 | 51.28 | 50.43 | 50.43 | 76,359 | -0.56(-1.11%) |
Aug 31, 2011 | 50.74 | 51.20 | 50.61 | 51.00 | 94,798 | +0.92(+1.84%) |
Aug 30, 2011 | 49.77 | 50.33 | 49.52 | 50.08 | 64,080 | -0.05(-0.11%) |
Aug 29, 2011 | 49.38 | 50.27 | 49.38 | 50.13 | 150,469 | +0.67(+1.34%) |
Aug 26, 2011 | 48.60 | 49.64 | 48.08 | 49.47 | 94,735 | +0.17(+0.35%) |
Aug 25, 2011 | 49.90 | 50.28 | 49.03 | 49.30 | 142,271 | +0.85(+1.76%) |
Aug 24, 2011 | 47.87 | 48.62 | 47.83 | 48.45 | 94,988 | +0.87(+1.84%) |
Aug 23, 2011 | 44.62 | 47.58 | 44.50 | 47.57 | 279,780 | +3.97(+9.10%) |
Aug 22, 2011 | 44.09 | 44.15 | 43.35 | 43.60 | 89,706 | -0.76(-1.71%) |
Aug 19, 2011 | 43.84 | 44.95 | 43.84 | 44.36 | 138,944 | +0.34(+0.77%) |
Aug 18, 2011 | 44.73 | 45.33 | 43.60 | 44.02 | 227,316 | -1.96(-4.26%) |
Aug 17, 2011 | 45.99 | 46.40 | 45.82 | 45.98 | 126,899 | -1.43(-3.02%) |
Aug 16, 2011 | 47.16 | 48.00 | 47.12 | 47.41 | 89,478 | -0.57(-1.19%) |
Aug 15, 2011 | 47.41 | 48.13 | 47.35 | 47.98 | 94,470 | +1.33(+2.85%) |
Aug 12, 2011 | 46.74 | 47.38 | 46.50 | 46.65 | 83,098 | -0.26(-0.56%) |
Aug 11, 2011 | 45.64 | 47.16 | 45.34 | 46.91 | 167,270 | +3.13(+7.16%) |
Aug 10, 2011 | 44.62 | 45.02 | 43.59 | 43.78 | 251,190 | -3.33(-7.06%) |
Aug 09, 2011 | 45.64 | 47.11 | 44.12 | 47.11 | 418,618 | +3.70(+8.52%) |
Aug 08, 2011 | 45.64 | 46.02 | 43.41 | 43.41 | 273,141 | -3.22(-6.90%) |
Aug 05, 2011 | 47.32 | 47.45 | 45.54 | 46.63 | 208,989 | -0.17(-0.36%) |
Aug 04, 2011 | 47.96 | 48.07 | 46.78 | 46.80 | 146,407 | -2.42(-4.92%) |
Aug 03, 2011 | 49.41 | 49.44 | 48.25 | 49.22 | 115,361 | -0.40(-0.81%) |
Aug 02, 2011 | 50.36 | 50.59 | 49.62 | 49.62 | 88,207 | -0.87(-1.73%) |
Aug 01, 2011 | 51.32 | 51.32 | 50.02 | 50.50 | 116,166 | -0.40(-0.79%) |
Jul 29, 2011 | 50.28 | 51.04 | 50.17 | 50.90 | 85,591 | -0.06(-0.12%) |
Jul 28, 2011 | 50.89 | 51.28 | 50.81 | 50.96 | 53,369 | +0.52(+1.03%) |
Jul 27, 2011 | 50.91 | 51.07 | 50.44 | 50.44 | 86,481 | -1.21(-2.34%) |
Jul 26, 2011 | 51.79 | 51.79 | 51.40 | 51.65 | 70,155 | +0.78(+1.54%) |
Jul 25, 2011 | 50.94 | 51.25 | 50.77 | 50.87 | 70,637 | -0.76(-1.47%) |
Jul 22, 2011 | 51.60 | 51.63 | 51.50 | 51.63 | 68,490 | +0.05(+0.09%) |
Jul 21, 2011 | 51.44 | 51.83 | 51.19 | 51.58 | 77,957 | -0.24(-0.46%) |
Jul 20, 2011 | 51.71 | 51.92 | 51.53 | 51.82 | 108,672 | -0.09(-0.18%) |
Jul 19, 2011 | 51.38 | 51.91 | 51.38 | 51.91 | 91,994 | +1.76(+3.50%) |
Jul 18, 2011 | 50.21 | 50.37 | 49.78 | 50.16 | 50,864 | -0.99(-1.94%) |
Jul 15, 2011 | 51.08 | 51.33 | 50.87 | 51.15 | 108,390 | +1.62(+3.28%) |
Jul 14, 2011 | 49.99 | 50.08 | 49.43 | 49.52 | 78,996 | +0.37(+0.76%) |
Jul 13, 2011 | 48.90 | 49.44 | 48.86 | 49.15 | 129,993 | +2.25(+4.80%) |
Jul 12, 2011 | 46.90 | 47.23 | 46.84 | 46.90 | 94,614 | -0.83(-1.73%) |
Jul 11, 2011 | 48.18 | 48.22 | 47.63 | 47.73 | 75,495 | -1.00(-2.05%) |
Jul 08, 2011 | 48.86 | 48.86 | 48.32 | 48.72 | 75,560 | -0.66(-1.33%) |
Jul 07, 2011 | 49.06 | 49.47 | 49.06 | 49.38 | 42,546 | +0.25(+0.50%) |
Jul 06, 2011 | 49.10 | 49.15 | 48.81 | 49.13 | 62,023 | -0.02(-0.03%) |
Jul 05, 2011 | 49.47 | 49.47 | 49.00 | 49.15 | 121,686 | -1.92(-3.76%) |