Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 49.33 | 50.50 | 49.33 | 50.46 | 106,696 | +2.48(+5.16%) |
Nov 29, 2011 | 48.03 | 48.49 | 47.89 | 47.98 | 28,962 | +0.02(+0.05%) |
Nov 28, 2011 | 47.79 | 48.24 | 47.59 | 47.95 | 91,648 | +1.61(+3.47%) |
Nov 25, 2011 | 46.45 | 46.96 | 46.33 | 46.35 | 26,999 | -0.10(-0.21%) |
Nov 23, 2011 | 47.06 | 47.11 | 46.44 | 46.44 | 68,856 | -1.17(-2.45%) |
Nov 22, 2011 | 47.85 | 48.00 | 47.34 | 47.61 | 51,935 | -0.42(-0.87%) |
Nov 21, 2011 | 48.37 | 48.37 | 47.46 | 48.03 | 58,981 | -1.05(-2.15%) |
Nov 18, 2011 | 49.23 | 49.38 | 48.82 | 49.08 | 59,019 | +0.23(+0.48%) |
Nov 17, 2011 | 49.72 | 49.87 | 48.63 | 48.85 | 86,392 | -1.00(-2.00%) |
Nov 16, 2011 | 50.12 | 50.80 | 49.82 | 49.85 | 99,553 | -0.77(-1.53%) |
Nov 15, 2011 | 50.03 | 50.90 | 49.87 | 50.62 | 88,730 | +0.36(+0.72%) |
Nov 14, 2011 | 50.46 | 50.70 | 49.99 | 50.26 | 46,283 | -0.40(-0.79%) |
Nov 11, 2011 | 50.03 | 50.85 | 50.03 | 50.66 | 35,775 | +1.26(+2.56%) |
Nov 10, 2011 | 49.60 | 49.75 | 49.14 | 49.39 | 77,801 | +0.49(+1.00%) |
Nov 09, 2011 | 49.62 | 49.82 | 48.76 | 48.90 | 51,506 | -1.99(-3.90%) |
Nov 08, 2011 | 50.67 | 50.97 | 49.94 | 50.89 | 28,328 | +0.55(+1.10%) |
Nov 07, 2011 | 50.23 | 50.45 | 49.44 | 50.34 | 26,360 | +0.00(+0.00%) |
Nov 04, 2011 | 50.21 | 50.38 | 49.51 | 50.34 | 21,970 | -0.31(-0.60%) |
Nov 03, 2011 | 49.87 | 50.75 | 49.50 | 50.64 | 48,828 | +1.34(+2.71%) |
Nov 02, 2011 | 49.10 | 49.59 | 48.86 | 49.31 | 47,902 | +0.99(+2.05%) |
Nov 01, 2011 | 48.45 | 49.03 | 48.02 | 48.32 | 53,669 | -1.72(-3.44%) |
Oct 31, 2011 | 50.70 | 50.75 | 50.04 | 50.04 | 36,102 | -1.20(-2.34%) |
Oct 28, 2011 | 51.00 | 51.48 | 50.80 | 51.24 | 33,541 | -0.13(-0.25%) |
Oct 27, 2011 | 50.74 | 51.80 | 50.42 | 51.37 | 76,207 | +2.28(+4.64%) |
Oct 26, 2011 | 49.20 | 49.31 | 48.36 | 49.09 | 44,738 | +0.53(+1.09%) |
Oct 25, 2011 | 49.45 | 49.45 | 48.48 | 48.56 | 70,830 | -1.17(-2.36%) |
Oct 24, 2011 | 48.89 | 49.87 | 48.87 | 49.73 | 60,382 | +1.05(+2.15%) |
Oct 21, 2011 | 48.24 | 48.72 | 48.08 | 48.69 | 74,604 | +0.94(+1.97%) |
Oct 20, 2011 | 47.50 | 47.95 | 46.96 | 47.75 | 43,289 | +0.39(+0.82%) |
Oct 19, 2011 | 48.03 | 48.37 | 47.33 | 47.36 | 43,691 | -0.77(-1.60%) |
Oct 18, 2011 | 46.64 | 48.52 | 46.48 | 48.13 | 52,011 | +1.46(+3.14%) |
Oct 17, 2011 | 47.91 | 47.91 | 46.64 | 46.67 | 38,831 | -1.44(-3.00%) |
Oct 14, 2011 | 47.89 | 48.11 | 47.50 | 48.11 | 29,994 | +0.88(+1.87%) |
Oct 13, 2011 | 47.13 | 47.38 | 46.57 | 47.23 | 50,664 | -0.34(-0.71%) |
Oct 12, 2011 | 47.34 | 48.08 | 47.27 | 47.57 | 54,013 | +0.70(+1.49%) |
Oct 11, 2011 | 46.51 | 47.06 | 46.39 | 46.87 | 60,906 | +0.24(+0.52%) |
Oct 10, 2011 | 45.82 | 46.63 | 45.82 | 46.63 | 44,303 | +1.69(+3.76%) |
Oct 07, 2011 | 45.62 | 45.75 | 44.68 | 44.94 | 54,134 | -0.39(-0.85%) |
Oct 06, 2011 | 44.34 | 45.36 | 44.04 | 45.32 | 36,699 | +1.00(+2.25%) |
Oct 05, 2011 | 43.36 | 44.49 | 43.16 | 44.33 | 60,857 | +1.01(+2.32%) |
Oct 04, 2011 | 41.42 | 43.35 | 40.97 | 43.32 | 71,784 | +1.45(+3.46%) |
Oct 03, 2011 | 43.23 | 43.81 | 41.87 | 41.87 | 98,063 | -1.56(-3.59%) |
Sep 30, 2011 | 44.33 | 44.46 | 43.43 | 43.43 | 69,526 | -1.44(-3.21%) |
Sep 29, 2011 | 45.05 | 45.45 | 44.08 | 44.87 | 33,532 | +0.51(+1.14%) |
Sep 28, 2011 | 45.51 | 45.96 | 44.30 | 44.37 | 40,654 | -1.17(-2.58%) |
Sep 27, 2011 | 45.81 | 46.44 | 45.35 | 45.54 | 120,919 | +0.80(+1.78%) |
Sep 26, 2011 | 44.19 | 44.79 | 43.38 | 44.75 | 79,980 | +1.12(+2.56%) |
Sep 23, 2011 | 42.94 | 43.97 | 42.94 | 43.63 | 57,563 | +0.49(+1.14%) |
Sep 22, 2011 | 43.36 | 43.64 | 42.57 | 43.14 | 107,602 | -1.77(-3.93%) |
Sep 21, 2011 | 46.80 | 46.80 | 44.90 | 44.90 | 97,143 | -1.89(-4.05%) |
Sep 20, 2011 | 47.58 | 47.86 | 46.80 | 46.80 | 144,754 | -0.53(-1.12%) |
Sep 19, 2011 | 46.97 | 47.51 | 46.58 | 47.33 | 84,652 | -0.51(-1.06%) |
Sep 16, 2011 | 47.89 | 48.10 | 47.40 | 47.83 | 37,789 | +0.19(+0.41%) |
Sep 15, 2011 | 47.45 | 47.69 | 47.00 | 47.64 | 74,721 | +0.86(+1.84%) |
Sep 14, 2011 | 46.23 | 47.44 | 45.42 | 46.78 | 40,239 | +0.85(+1.86%) |
Sep 13, 2011 | 45.13 | 46.06 | 44.93 | 45.93 | 157,686 | +1.01(+2.26%) |
Sep 12, 2011 | 44.29 | 44.95 | 43.89 | 44.91 | 34,040 | +0.03(+0.07%) |
Sep 09, 2011 | 45.61 | 45.80 | 44.64 | 44.88 | 36,923 | -1.30(-2.82%) |
Sep 08, 2011 | 46.57 | 46.98 | 46.02 | 46.19 | 62,059 | -0.72(-1.53%) |
Sep 07, 2011 | 46.14 | 46.95 | 46.03 | 46.90 | 115,299 | +1.50(+3.31%) |
Sep 06, 2011 | 44.50 | 45.43 | 44.25 | 45.40 | 49,071 | -0.56(-1.23%) |
Sep 02, 2011 | 46.35 | 46.63 | 45.72 | 45.96 | 60,537 | -1.50(-3.17%) |