Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 50.33 | 52.04 | 50.33 | 51.50 | 14,784 | +1.45(+2.90%) |
Nov 29, 2011 | 49.31 | 50.05 | 49.31 | 50.05 | 400 | +0.70(+1.42%) |
Nov 28, 2011 | 49.31 | 50.17 | 49.31 | 49.35 | 4,949 | +0.25(+0.51%) |
Nov 25, 2011 | 49.26 | 49.35 | 49.10 | 49.10 | 7,123 | +0.71(+1.47%) |
Nov 23, 2011 | 49.28 | 49.28 | 48.39 | 48.39 | 400 | -0.86(-1.75%) |
Nov 22, 2011 | 50.25 | 50.25 | 49.25 | 49.25 | 4,270 | +0.22(+0.45%) |
Nov 21, 2011 | 49.00 | 49.80 | 48.65 | 49.03 | 13,520 | -0.62(-1.25%) |
Nov 18, 2011 | 49.40 | 50.00 | 49.40 | 49.65 | 2,417 | -0.67(-1.33%) |
Nov 17, 2011 | 50.39 | 50.40 | 50.32 | 50.32 | 1,492 | -0.59(-1.16%) |
Nov 16, 2011 | 50.31 | 51.04 | 50.31 | 50.91 | 4,267 | -0.19(-0.37%) |
Nov 15, 2011 | 51.00 | 51.10 | 50.85 | 51.10 | 600 | +0.80(+1.59%) |
Nov 14, 2011 | 50.50 | 50.58 | 49.96 | 50.30 | 2,183 | -3.19(-5.96%) |
Nov 11, 2011 | 53.49 | 53.49 | 53.00 | 53.49 | 3,131 | +0.49(+0.92%) |
Nov 10, 2011 | 52.77 | 53.00 | 52.45 | 53.00 | 4,930 | +1.35(+2.61%) |
Nov 09, 2011 | 52.58 | 52.64 | 51.60 | 51.65 | 4,876 | -1.98(-3.69%) |
Nov 08, 2011 | 53.55 | 53.92 | 53.45 | 53.63 | 4,123 | +1.28(+2.45%) |
Nov 07, 2011 | 52.95 | 52.95 | 51.20 | 52.35 | 8,347 | -0.40(-0.76%) |
Nov 04, 2011 | 51.91 | 52.75 | 51.45 | 52.75 | 3,036 | +1.95(+3.84%) |
Nov 03, 2011 | 50.30 | 51.20 | 50.30 | 50.80 | 2,996 | +0.20(+0.40%) |
Nov 02, 2011 | 50.40 | 50.65 | 50.15 | 50.60 | 756 | +1.35(+2.74%) |
Nov 01, 2011 | 49.09 | 49.79 | 49.00 | 49.25 | 2,490 | -1.30(-2.57%) |
Oct 31, 2011 | 50.85 | 50.85 | 49.60 | 50.55 | 2,878 | -1.60(-3.07%) |
Oct 28, 2011 | 52.02 | 52.62 | 52.02 | 52.15 | 3,120 | +2.83(+5.74%) |
Oct 27, 2011 | 49.10 | 50.18 | 49.10 | 49.32 | 9,744 | +0.37(+0.76%) |
Oct 26, 2011 | 49.15 | 49.17 | 48.58 | 48.95 | 6,112 | +0.75(+1.56%) |
Oct 25, 2011 | 49.27 | 49.27 | 48.20 | 48.20 | 3,441 | -2.40(-4.74%) |
Oct 24, 2011 | 50.20 | 50.80 | 50.20 | 50.60 | 3,797 | +1.00(+2.02%) |
Oct 21, 2011 | 49.60 | 50.56 | 49.60 | 49.60 | 1,211 | +0.35(+0.71%) |
Oct 20, 2011 | 49.65 | 50.25 | 49.25 | 49.25 | 2,795 | +0.75(+1.55%) |
Oct 19, 2011 | 49.31 | 49.72 | 48.50 | 48.50 | 7,527 | -3.50(-6.73%) |
Oct 18, 2011 | 51.10 | 52.00 | 51.10 | 52.00 | 841 | +2.00(+4.00%) |
Oct 17, 2011 | 50.90 | 50.90 | 50.00 | 50.00 | 3,089 | -0.05(-0.10%) |
Oct 14, 2011 | 49.90 | 50.06 | 49.80 | 50.05 | 3,342 | +1.98(+4.12%) |
Oct 13, 2011 | 48.30 | 48.30 | 48.07 | 48.07 | 3,792 | +0.33(+0.69%) |
Oct 12, 2011 | 48.26 | 48.59 | 47.70 | 47.74 | 2,945 | +0.74(+1.57%) |
Oct 11, 2011 | 46.90 | 47.15 | 46.75 | 47.00 | 35,278 | -1.04(-2.16%) |
Oct 10, 2011 | 47.55 | 48.15 | 47.55 | 48.04 | 1,003 | +0.99(+2.10%) |
Oct 07, 2011 | 47.10 | 47.60 | 46.66 | 47.05 | 4,468 | +1.07(+2.33%) |
Oct 06, 2011 | 45.67 | 45.98 | 45.45 | 45.98 | 4,032 | +1.48(+3.33%) |
Oct 05, 2011 | 43.70 | 44.80 | 43.50 | 44.50 | 9,653 | +1.28(+2.96%) |
Oct 04, 2011 | 42.95 | 43.22 | 42.00 | 43.22 | 4,462 | +0.13(+0.30%) |
Oct 03, 2011 | 44.40 | 44.40 | 42.98 | 43.09 | 8,532 | -2.41(-5.30%) |
Sep 30, 2011 | 46.20 | 46.20 | 45.02 | 45.50 | 4,197 | -1.23(-2.63%) |
Sep 29, 2011 | 47.20 | 47.20 | 46.13 | 46.73 | 7,361 | +0.13(+0.28%) |
Sep 28, 2011 | 47.88 | 47.88 | 46.60 | 46.60 | 5,288 | +0.20(+0.43%) |
Sep 27, 2011 | 47.36 | 47.36 | 46.40 | 46.40 | 3,851 | +0.80(+1.75%) |
Sep 26, 2011 | 45.15 | 45.60 | 44.90 | 45.60 | 33,226 | +0.15(+0.33%) |
Sep 23, 2011 | 45.45 | 45.45 | 45.45 | 45.45 | 340 | -1.23(-2.63%) |
Sep 22, 2011 | 47.25 | 47.25 | 46.68 | 46.68 | 3,445 | -2.87(-5.79%) |
Sep 21, 2011 | 49.45 | 49.60 | 49.45 | 49.55 | 3,281 | -0.15(-0.30%) |
Sep 20, 2011 | 49.99 | 49.99 | 49.46 | 49.70 | 1,116 | -0.68(-1.35%) |
Sep 19, 2011 | 50.36 | 50.70 | 50.25 | 50.38 | 3,786 | +0.07(+0.14%) |
Sep 16, 2011 | 50.20 | 50.31 | 50.10 | 50.31 | 2,207 | -0.09(-0.18%) |
Sep 15, 2011 | 49.75 | 50.97 | 49.75 | 50.40 | 4,057 | -0.05(-0.10%) |
Sep 14, 2011 | 49.15 | 50.67 | 49.15 | 50.45 | 10,473 | +0.26(+0.52%) |
Sep 13, 2011 | 50.49 | 50.49 | 50.05 | 50.19 | 9,108 | -0.89(-1.74%) |
Sep 12, 2011 | 50.63 | 51.08 | 50.44 | 51.08 | 7,376 | -0.82(-1.58%) |
Sep 09, 2011 | 51.92 | 52.25 | 51.62 | 51.90 | 2,235 | -1.00(-1.89%) |
Sep 08, 2011 | 53.08 | 53.08 | 52.53 | 52.90 | 3,583 | +1.40(+2.72%) |
Sep 07, 2011 | 50.85 | 51.75 | 50.85 | 51.50 | 2,690 | +0.86(+1.70%) |
Sep 06, 2011 | 50.60 | 50.64 | 50.60 | 50.64 | 2,381 | -2.66(-4.99%) |
Sep 02, 2011 | 53.50 | 53.50 | 52.91 | 53.30 | 765 | -0.62(-1.16%) |