Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 48.57 | 50.46 | 48.13 | 48.20 | 68,450 | -1.45(-2.92%) |
Sep 29, 2011 | 49.47 | 49.71 | 47.81 | 49.65 | 64,419 | +1.80(+3.76%) |
Sep 28, 2011 | 51.50 | 51.50 | 47.55 | 47.85 | 71,147 | -3.65(-7.09%) |
Sep 27, 2011 | 51.61 | 53.52 | 50.46 | 51.50 | 59,387 | +1.13(+2.24%) |
Sep 26, 2011 | 49.25 | 50.55 | 48.01 | 50.37 | 29,738 | +1.73(+3.56%) |
Sep 23, 2011 | 48.05 | 49.97 | 47.86 | 48.64 | 65,249 | +0.64(+1.33%) |
Sep 22, 2011 | 47.18 | 48.73 | 46.54 | 48.00 | 113,903 | -1.20(-2.44%) |
Sep 21, 2011 | 50.96 | 51.73 | 49.01 | 49.20 | 74,150 | -1.68(-3.30%) |
Sep 20, 2011 | 52.42 | 52.42 | 50.33 | 50.88 | 66,953 | -1.28(-2.45%) |
Sep 19, 2011 | 51.63 | 52.45 | 50.68 | 52.16 | 42,599 | -0.66(-1.25%) |
Sep 16, 2011 | 52.20 | 52.85 | 51.84 | 52.82 | 65,400 | +1.07(+2.07%) |
Sep 15, 2011 | 52.38 | 52.44 | 50.73 | 51.75 | 38,284 | +0.13(+0.25%) |
Sep 14, 2011 | 50.02 | 52.47 | 48.88 | 51.62 | 78,211 | +2.24(+4.54%) |
Sep 13, 2011 | 48.61 | 49.90 | 48.09 | 49.38 | 65,460 | +0.97(+2.00%) |
Sep 12, 2011 | 46.68 | 48.89 | 46.68 | 48.41 | 39,808 | +0.90(+1.89%) |
Sep 09, 2011 | 48.99 | 48.99 | 46.62 | 47.51 | 83,541 | -2.03(-4.10%) |
Sep 08, 2011 | 51.09 | 51.67 | 49.10 | 49.54 | 43,143 | -1.92(-3.73%) |
Sep 07, 2011 | 50.68 | 51.76 | 50.27 | 51.46 | 49,592 | +1.83(+3.69%) |
Sep 06, 2011 | 48.14 | 50.15 | 48.00 | 49.63 | 52,168 | -0.51(-1.02%) |
Sep 02, 2011 | 51.38 | 52.39 | 49.70 | 50.14 | 62,598 | -2.80(-5.29%) |
Sep 01, 2011 | 54.54 | 55.17 | 52.10 | 52.94 | 65,144 | -1.39(-2.56%) |
Aug 31, 2011 | 55.71 | 55.71 | 53.36 | 54.33 | 50,157 | -1.09(-1.97%) |
Aug 30, 2011 | 54.55 | 55.83 | 53.49 | 55.42 | 31,644 | +0.46(+0.84%) |
Aug 29, 2011 | 53.25 | 55.05 | 52.65 | 54.96 | 57,544 | +2.36(+4.49%) |
Aug 26, 2011 | 50.59 | 53.09 | 50.41 | 52.60 | 63,302 | +1.65(+3.24%) |
Aug 25, 2011 | 54.93 | 54.93 | 50.81 | 50.95 | 60,994 | -3.59(-6.58%) |
Aug 24, 2011 | 52.68 | 54.71 | 52.44 | 54.54 | 71,645 | +1.60(+3.02%) |
Aug 23, 2011 | 47.39 | 53.14 | 47.26 | 52.94 | 119,495 | +5.86(+12.45%) |
Aug 22, 2011 | 46.86 | 49.33 | 45.71 | 47.08 | 64,156 | +1.80(+3.98%) |
Aug 19, 2011 | 44.30 | 47.05 | 44.30 | 45.28 | 62,426 | +0.72(+1.62%) |
Aug 18, 2011 | 46.82 | 47.76 | 44.18 | 44.56 | 76,894 | -4.20(-8.61%) |
Aug 17, 2011 | 48.49 | 49.61 | 48.00 | 48.76 | 34,823 | +0.68(+1.41%) |
Aug 16, 2011 | 49.14 | 49.82 | 47.49 | 48.08 | 49,570 | -1.53(-3.08%) |
Aug 15, 2011 | 49.09 | 50.20 | 48.59 | 49.61 | 33,391 | +1.32(+2.73%) |
Aug 12, 2011 | 48.78 | 48.92 | 47.13 | 48.29 | 38,858 | +0.15(+0.31%) |
Aug 11, 2011 | 45.23 | 48.99 | 45.01 | 48.14 | 71,044 | +3.38(+7.55%) |
Aug 10, 2011 | 47.57 | 48.33 | 44.45 | 44.76 | 70,178 | -4.47(-9.08%) |
Aug 09, 2011 | 47.46 | 51.39 | 43.23 | 49.23 | 148,969 | +2.99(+6.47%) |
Aug 08, 2011 | 49.36 | 52.81 | 46.19 | 46.24 | 160,660 | -5.20(-10.11%) |
Aug 05, 2011 | 50.08 | 51.56 | 48.10 | 51.44 | 86,743 | +2.06(+4.17%) |
Aug 04, 2011 | 51.09 | 52.10 | 49.38 | 49.38 | 61,765 | -2.59(-4.98%) |
Aug 03, 2011 | 51.47 | 52.56 | 49.54 | 51.97 | 37,670 | +0.72(+1.40%) |
Aug 02, 2011 | 52.01 | 53.62 | 51.22 | 51.25 | 52,015 | -1.33(-2.53%) |
Aug 01, 2011 | 53.67 | 53.77 | 51.88 | 52.58 | 48,640 | -0.25(-0.47%) |
Jul 29, 2011 | 50.88 | 53.08 | 50.84 | 52.83 | 30,141 | +1.09(+2.11%) |
Jul 28, 2011 | 51.99 | 52.90 | 51.40 | 51.74 | 24,385 | -0.05(-0.10%) |
Jul 27, 2011 | 53.82 | 54.55 | 51.66 | 51.79 | 59,961 | -2.36(-4.36%) |
Jul 26, 2011 | 55.89 | 55.89 | 54.02 | 54.15 | 25,319 | -1.78(-3.18%) |
Jul 25, 2011 | 56.20 | 57.30 | 55.40 | 55.93 | 29,404 | -0.89(-1.57%) |
Jul 22, 2011 | 57.32 | 57.40 | 55.74 | 56.82 | 16,155 | +0.07(+0.12%) |
Jul 21, 2011 | 55.99 | 56.98 | 55.28 | 56.75 | 37,796 | +1.07(+1.92%) |
Jul 20, 2011 | 56.75 | 56.75 | 55.28 | 55.68 | 16,840 | -1.19(-2.09%) |
Jul 19, 2011 | 55.11 | 57.35 | 55.00 | 56.87 | 37,428 | +2.26(+4.14%) |
Jul 18, 2011 | 55.31 | 55.36 | 54.00 | 54.61 | 23,414 | -0.90(-1.62%) |
Jul 15, 2011 | 55.66 | 56.44 | 55.17 | 55.51 | 45,281 | +0.01(+0.02%) |
Jul 14, 2011 | 56.25 | 56.75 | 54.87 | 55.50 | 28,987 | -0.72(-1.28%) |
Jul 13, 2011 | 56.84 | 57.26 | 55.39 | 56.22 | 46,662 | +0.00(+0.00%) |
Jul 12, 2011 | 56.49 | 57.48 | 56.06 | 56.22 | 33,015 | -0.71(-1.25%) |
Jul 11, 2011 | 57.88 | 58.19 | 56.72 | 56.93 | 30,615 | -1.76(-3.00%) |
Jul 08, 2011 | 58.30 | 58.98 | 57.63 | 58.69 | 23,359 | -0.80(-1.34%) |
Jul 07, 2011 | 58.80 | 59.60 | 57.63 | 59.49 | 49,696 | +1.53(+2.64%) |
Jul 06, 2011 | 56.94 | 58.00 | 56.90 | 57.96 | 34,223 | +0.85(+1.49%) |
Jul 05, 2011 | 56.81 | 57.17 | 56.00 | 57.11 | 34,400 | +0.30(+0.53%) |