Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 65.10 | 65.10 | 64.20 | 64.20 | 50 | -0.80(-1.23%) |
Sep 29, 2011 | 65.00 | 65.00 | 65.00 | 65.00 | 45 | +0.80(+1.25%) |
Sep 28, 2011 | 65.00 | 66.80 | 64.20 | 64.20 | 106 | -0.80(-1.23%) |
Sep 27, 2011 | 66.00 | 66.00 | 64.00 | 65.00 | 460 | +0.00(+0.00%) |
Sep 26, 2011 | 66.00 | 66.00 | 65.00 | 65.00 | 40 | +0.60(+0.93%) |
Sep 23, 2011 | 66.00 | 66.00 | 64.00 | 64.40 | 256 | -1.80(-2.72%) |
Sep 22, 2011 | 67.60 | 68.40 | 66.02 | 66.20 | 146 | -0.80(-1.19%) |
Sep 21, 2011 | 69.00 | 69.00 | 66.00 | 67.00 | 295 | -1.80(-2.62%) |
Sep 20, 2011 | 68.00 | 70.00 | 67.20 | 68.80 | 457 | +0.80(+1.18%) |
Sep 19, 2011 | 65.00 | 68.00 | 65.00 | 68.00 | 326 | +3.00(+4.62%) |
Sep 16, 2011 | 68.00 | 68.20 | 64.20 | 65.00 | 568 | -3.00(-4.41%) |
Sep 15, 2011 | 69.80 | 69.80 | 68.00 | 68.00 | 154 | -3.60(-5.03%) |
Sep 14, 2011 | 69.40 | 71.60 | 67.12 | 71.60 | 101 | +3.60(+5.29%) |
Sep 13, 2011 | 69.20 | 70.00 | 67.60 | 68.00 | 503 | +1.40(+2.10%) |
Sep 12, 2011 | 64.40 | 68.00 | 64.40 | 66.60 | 99 | +1.40(+2.15%) |
Sep 09, 2011 | 65.20 | 65.20 | 65.20 | 65.20 | 10 | -0.80(-1.21%) |
Sep 08, 2011 | 68.00 | 68.00 | 66.00 | 66.00 | 10 | +0.00(+0.00%) |
Sep 07, 2011 | 64.00 | 68.00 | 64.00 | 66.00 | 450 | +2.60(+4.10%) |
Sep 06, 2011 | 62.80 | 68.00 | 62.80 | 63.40 | 545 | +1.40(+2.26%) |
Sep 01, 2011 | 67.00 | 62.00 | 62.00 | 62.00 | 555 | -6.00(-8.82%) |
Aug 31, 2011 | 64.20 | 68.00 | 64.00 | 68.00 | 374 | +5.60(+8.97%) |
Aug 30, 2011 | 65.20 | 65.20 | 62.40 | 62.40 | 80 | -2.40(-3.70%) |
Aug 29, 2011 | 65.60 | 65.60 | 64.80 | 64.80 | 79 | +2.58(+4.15%) |
Aug 26, 2011 | 62.20 | 62.22 | 62.20 | 62.22 | 15 | +0.02(+0.03%) |
Aug 25, 2011 | 62.00 | 63.00 | 62.00 | 62.20 | 95 | +0.00(+0.00%) |
Aug 24, 2011 | 61.00 | 63.58 | 61.00 | 62.20 | 200 | +2.20(+3.67%) |
Aug 23, 2011 | 58.00 | 61.60 | 58.00 | 60.00 | 182 | +2.00(+3.45%) |
Aug 22, 2011 | 66.80 | 70.00 | 58.00 | 58.00 | 876 | -11.00(-15.94%) |
Aug 19, 2011 | 68.60 | 70.00 | 68.60 | 69.00 | 20 | -1.40(-1.99%) |
Aug 17, 2011 | 71.40 | 70.40 | 70.40 | 70.40 | 25 | +0.60(+0.86%) |
Aug 16, 2011 | 69.80 | 69.80 | 69.80 | 69.80 | 5 | -1.60(-2.24%) |
Aug 15, 2011 | 75.00 | 75.00 | 68.80 | 71.40 | 210 | -2.60(-3.51%) |
Aug 12, 2011 | 74.00 | 77.60 | 72.40 | 74.00 | 455 | +0.00(+0.00%) |
Aug 11, 2011 | 75.60 | 79.20 | 74.00 | 74.00 | 205 | +2.00(+2.78%) |
Aug 10, 2011 | 71.40 | 72.00 | 68.60 | 72.00 | 348 | +3.00(+4.35%) |
Aug 09, 2011 | 73.80 | 77.40 | 69.00 | 69.00 | 246 | -6.56(-8.68%) |
Aug 08, 2011 | 78.60 | 78.60 | 73.00 | 75.56 | 510 | -4.64(-5.79%) |
Aug 05, 2011 | 79.20 | 80.20 | 78.80 | 80.20 | 110 | +2.20(+2.82%) |
Aug 04, 2011 | 79.00 | 79.00 | 78.00 | 78.00 | 30 | -2.20(-2.74%) |
Aug 03, 2011 | 81.00 | 81.44 | 80.20 | 80.20 | 65 | +1.20(+1.52%) |
Aug 02, 2011 | 79.60 | 83.00 | 79.00 | 79.00 | 65 | -4.00(-4.82%) |
Aug 01, 2011 | 82.60 | 87.60 | 79.00 | 83.00 | 76 | +1.00(+1.22%) |
Jul 29, 2011 | 80.20 | 89.40 | 78.60 | 82.00 | 497 | +2.20(+2.76%) |
Jul 28, 2011 | 78.60 | 83.40 | 78.60 | 79.80 | 337 | +0.40(+0.50%) |
Jul 27, 2011 | 83.60 | 85.20 | 79.40 | 79.40 | 1,510 | -4.20(-5.02%) |
Jul 26, 2011 | 85.20 | 86.68 | 81.60 | 83.60 | 495 | -2.80(-3.24%) |
Jul 25, 2011 | 88.40 | 88.40 | 85.80 | 86.40 | 389 | -1.20(-1.37%) |
Jul 22, 2011 | 88.79 | 90.20 | 85.40 | 87.60 | 2,340 | -0.40(-0.45%) |
Jul 21, 2011 | 88.20 | 91.00 | 87.80 | 88.00 | 315 | -2.00(-2.22%) |
Jul 20, 2011 | 89.60 | 92.00 | 88.00 | 90.00 | 195 | +0.40(+0.45%) |
Jul 19, 2011 | 89.60 | 89.60 | 89.60 | 89.60 | 5 | +1.20(+1.36%) |
Jul 18, 2011 | 88.00 | 90.40 | 88.00 | 88.40 | 106 | +0.00(+0.00%) |
Jul 15, 2011 | 92.00 | 92.00 | 87.20 | 88.40 | 514 | -4.44(-4.78%) |
Jul 14, 2011 | 91.51 | 93.60 | 91.51 | 92.84 | 76 | +1.44(+1.58%) |
Jul 13, 2011 | 91.60 | 94.00 | 91.40 | 91.40 | 306 | +0.00(+0.00%) |
Jul 12, 2011 | 86.20 | 93.20 | 86.20 | 91.40 | 593 | +5.20(+6.03%) |
Jul 11, 2011 | 84.60 | 87.60 | 84.60 | 86.20 | 252 | +1.20(+1.41%) |
Jul 08, 2011 | 86.40 | 86.40 | 84.80 | 85.00 | 433 | -2.40(-2.75%) |
Jul 07, 2011 | 88.56 | 88.56 | 87.00 | 87.40 | 190 | -1.98(-2.22%) |
Jul 05, 2011 | 87.80 | 89.38 | 89.38 | 89.38 | 135 | +1.38(+1.57%) |
Jul 01, 2011 | 89.00 | 90.00 | 88.00 | 88.00 | 477 | -3.80(-4.14%) |
Jun 30, 2011 | 91.10 | 93.60 | 90.20 | 91.80 | 473 | +1.60(+1.77%) |
Jun 29, 2011 | 90.20 | 91.40 | 90.20 | 90.20 | 25 | +0.00(+0.00%) |
Jun 28, 2011 | 91.40 | 92.60 | 90.00 | 90.20 | 167 | +0.40(+0.45%) |
Jun 27, 2011 | 90.00 | 94.80 | 89.00 | 89.80 | 605 | -1.00(-1.10%) |
Jun 24, 2011 | 88.60 | 91.00 | 87.40 | 90.80 | 456 | +1.00(+1.11%) |
Jun 23, 2011 | 89.20 | 91.00 | 86.80 | 89.80 | 283 | +0.80(+0.90%) |
Jun 22, 2011 | 89.20 | 90.00 | 89.00 | 89.00 | 36 | +0.80(+0.91%) |
Jun 21, 2011 | 88.20 | 93.00 | 87.00 | 88.20 | 1,119 | +2.00(+2.32%) |
Jun 20, 2011 | 86.20 | 89.40 | 85.00 | 86.20 | 570 | +1.80(+2.13%) |
Jun 17, 2011 | 93.60 | 100.00 | 84.00 | 84.40 | 1,223 | -7.40(-8.06%) |
Jun 16, 2011 | 91.20 | 94.80 | 91.00 | 91.80 | 89 | +0.00(+0.00%) |
Jun 15, 2011 | 91.40 | 94.20 | 87.20 | 91.80 | 590 | +0.60(+0.66%) |
Jun 14, 2011 | 94.80 | 94.80 | 90.20 | 91.20 | 407 | -1.60(-1.72%) |
Jun 13, 2011 | 90.00 | 94.80 | 90.00 | 92.80 | 532 | +2.80(+3.11%) |
Jun 10, 2011 | 92.00 | 92.20 | 90.00 | 90.00 | 220 | -3.80(-4.05%) |
Jun 09, 2011 | 90.40 | 94.80 | 89.80 | 93.80 | 993 | +5.80(+6.59%) |
Jun 08, 2011 | 91.00 | 92.80 | 84.60 | 88.00 | 774 | -4.20(-4.56%) |
Jun 07, 2011 | 94.80 | 94.80 | 88.20 | 92.20 | 601 | -2.80(-2.95%) |
Jun 06, 2011 | 96.42 | 96.42 | 94.80 | 95.00 | 1,047 | +0.20(+0.21%) |
Jun 03, 2011 | 96.00 | 96.40 | 94.00 | 94.80 | 1,580 | +13.80(+17.04%) |
May 24, 2011 | 81.80 | 81.80 | 80.40 | 81.00 | 563 | -0.40(-0.49%) |
May 23, 2011 | 83.00 | 83.00 | 80.40 | 81.40 | 1,175 | -2.00(-2.40%) |
May 20, 2011 | 84.40 | 87.60 | 83.40 | 83.40 | 703 | -0.40(-0.48%) |
May 19, 2011 | 80.00 | 84.40 | 79.00 | 83.80 | 2,904 | +3.00(+3.71%) |
May 18, 2011 | 74.80 | 83.60 | 74.45 | 80.80 | 2,383 | +7.20(+9.78%) |
May 17, 2011 | 73.80 | 75.00 | 73.00 | 73.60 | 254 | +0.60(+0.82%) |
May 16, 2011 | 71.60 | 75.00 | 71.60 | 73.00 | 237 | +3.00(+4.28%) |
May 13, 2011 | 70.00 | 71.44 | 69.60 | 70.00 | 250 | +1.20(+1.75%) |
May 12, 2011 | 64.20 | 68.80 | 64.20 | 68.80 | 15 | +1.80(+2.69%) |
May 11, 2011 | 67.12 | 67.12 | 66.00 | 67.00 | 134 | +1.33(+2.03%) |
May 10, 2011 | 65.80 | 70.60 | 64.62 | 65.67 | 1,435 | -1.93(-2.86%) |
May 09, 2011 | 69.60 | 69.60 | 64.20 | 67.60 | 257 | -1.00(-1.46%) |
May 06, 2011 | 67.00 | 68.60 | 67.00 | 68.60 | 1,348 | +2.60(+3.94%) |
May 05, 2011 | 65.80 | 66.00 | 65.80 | 66.00 | 10 | +2.00(+3.12%) |
May 04, 2011 | 67.00 | 67.00 | 62.00 | 64.00 | 577 | -3.00(-4.48%) |
May 03, 2011 | 67.00 | 68.18 | 67.00 | 67.00 | 69 | -1.17(-1.72%) |
May 02, 2011 | 68.17 | 68.20 | 68.17 | 68.17 | 60 | -0.23(-0.33%) |
Apr 29, 2011 | 68.60 | 68.60 | 66.00 | 68.40 | 462 | +1.40(+2.09%) |
Apr 28, 2011 | 68.80 | 68.80 | 66.60 | 67.00 | 980 | -1.60(-2.33%) |
Apr 27, 2011 | 64.00 | 69.60 | 61.60 | 68.60 | 956 | +2.60(+3.94%) |
Apr 26, 2011 | 64.80 | 66.00 | 60.40 | 66.00 | 1,504 | +2.60(+4.10%) |
Apr 25, 2011 | 64.80 | 64.80 | 63.40 | 63.40 | 79 | +1.00(+1.60%) |
Apr 21, 2011 | 65.40 | 65.60 | 62.40 | 62.40 | 97 | +1.20(+1.96%) |
Apr 20, 2011 | 60.00 | 63.60 | 58.02 | 61.20 | 470 | +0.80(+1.32%) |
Apr 19, 2011 | 65.00 | 65.00 | 60.40 | 60.40 | 245 | -2.40(-3.82%) |
Apr 18, 2011 | 64.20 | 64.20 | 60.60 | 62.80 | 810 | -0.20(-0.32%) |
Apr 15, 2011 | 64.20 | 64.20 | 63.00 | 63.00 | 90 | +0.60(+0.96%) |
Apr 14, 2011 | 65.00 | 65.00 | 62.00 | 62.40 | 332 | -2.62(-4.03%) |
Apr 13, 2011 | 65.74 | 66.00 | 65.00 | 65.02 | 142 | +0.02(+0.03%) |
Apr 12, 2011 | 65.00 | 66.00 | 64.60 | 65.00 | 210 | +0.00(+0.00%) |
Apr 11, 2011 | 65.80 | 66.00 | 64.20 | 65.00 | 550 | +0.60(+0.93%) |
Apr 08, 2011 | 66.00 | 66.00 | 64.40 | 64.40 | 132 | -1.60(-2.42%) |
Apr 07, 2011 | 68.11 | 68.11 | 66.00 | 66.00 | 410 | -1.60(-2.37%) |
Apr 06, 2011 | 66.00 | 67.60 | 66.00 | 67.60 | 370 | +2.60(+4.00%) |
Apr 05, 2011 | 64.60 | 65.80 | 64.40 | 65.00 | 250 | -2.00(-2.99%) |
Apr 04, 2011 | 67.00 | 69.00 | 62.40 | 67.00 | 1,291 | -0.60(-0.89%) |
Apr 01, 2011 | 70.00 | 70.20 | 67.60 | 67.60 | 262 | -1.00(-1.45%) |
Mar 31, 2011 | 68.40 | 71.80 | 66.60 | 68.60 | 720 | +0.20(+0.29%) |
Mar 30, 2011 | 71.80 | 72.80 | 68.20 | 68.40 | 792 | -2.40(-3.39%) |
Mar 29, 2011 | 73.00 | 73.00 | 68.80 | 70.80 | 1,017 | -0.80(-1.11%) |
Mar 28, 2011 | 71.40 | 71.60 | 70.00 | 71.60 | 164 | +2.20(+3.17%) |
Mar 25, 2011 | 67.20 | 69.40 | 67.20 | 69.40 | 714 | +2.00(+2.96%) |
Mar 24, 2011 | 68.40 | 69.80 | 67.40 | 67.40 | 267 | +0.80(+1.20%) |
Mar 23, 2011 | 71.20 | 71.20 | 59.40 | 66.60 | 3,416 | -1.20(-1.77%) |
Mar 22, 2011 | 73.00 | 73.00 | 67.80 | 67.80 | 222 | -4.00(-5.57%) |
Mar 21, 2011 | 65.00 | 72.00 | 63.20 | 71.80 | 2,432 | +9.40(+15.06%) |
Mar 18, 2011 | 68.40 | 68.40 | 62.40 | 62.40 | 828 | -6.20(-9.04%) |
Mar 17, 2011 | 67.20 | 68.60 | 67.00 | 68.60 | 243 | -1.60(-2.28%) |
Mar 16, 2011 | 71.00 | 74.00 | 64.80 | 70.20 | 846 | +0.40(+0.57%) |
Mar 15, 2011 | 67.20 | 70.80 | 66.00 | 69.80 | 657 | +3.79(+5.74%) |
Mar 14, 2011 | 63.80 | 66.01 | 63.80 | 66.01 | 49 | +2.61(+4.12%) |
Mar 11, 2011 | 69.80 | 69.80 | 61.20 | 63.40 | 175 | -1.60(-2.46%) |
Mar 10, 2011 | 69.20 | 72.60 | 65.00 | 65.00 | 1,802 | -5.00(-7.14%) |
Mar 09, 2011 | 62.40 | 77.20 | 62.40 | 70.00 | 5,793 | +7.80(+12.54%) |
Mar 08, 2011 | 62.60 | 64.80 | 59.80 | 62.20 | 1,700 | +0.40(+0.65%) |
Mar 07, 2011 | 67.20 | 67.20 | 61.80 | 61.80 | 1,772 | -4.20(-6.36%) |
Mar 04, 2011 | 67.00 | 68.46 | 65.00 | 66.00 | 2,090 | -2.00(-2.94%) |
Mar 03, 2011 | 69.20 | 69.20 | 65.00 | 68.00 | 2,594 | -1.00(-1.45%) |
Mar 02, 2011 | 71.40 | 73.60 | 69.00 | 69.00 | 1,251 | -2.80(-3.90%) |
Mar 01, 2011 | 73.80 | 74.00 | 71.20 | 71.80 | 3,817 | -0.60(-0.83%) |
Feb 28, 2011 | 78.80 | 78.80 | 72.00 | 72.40 | 1,883 | +0.60(+0.84%) |
Feb 25, 2011 | 72.40 | 75.00 | 71.20 | 71.80 | 475 | -3.20(-4.27%) |
Feb 24, 2011 | 80.00 | 80.00 | 73.00 | 75.00 | 1,630 | -4.20(-5.30%) |
Feb 23, 2011 | 80.00 | 85.40 | 75.00 | 79.20 | 1,742 | +2.00(+2.59%) |
Feb 22, 2011 | 74.00 | 81.80 | 74.00 | 77.20 | 2,577 | +4.20(+5.75%) |
Feb 18, 2011 | 76.20 | 79.40 | 73.00 | 73.00 | 5,535 | -4.00(-5.19%) |
Feb 17, 2011 | 82.80 | 84.40 | 77.00 | 77.00 | 2,999 | -7.80(-9.20%) |
Feb 16, 2011 | 87.46 | 87.46 | 83.02 | 84.80 | 471 | -1.40(-1.62%) |
Feb 15, 2011 | 90.00 | 90.00 | 81.60 | 86.20 | 1,866 | -1.40(-1.60%) |
Feb 14, 2011 | 90.60 | 94.60 | 87.00 | 87.60 | 3,311 | -3.40(-3.74%) |