Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 52.65 | 54.24 | 52.65 | 54.15 | 107,337 | +3.23(+6.34%) |
Nov 29, 2011 | 51.12 | 51.26 | 50.38 | 50.92 | 45,569 | -0.10(-0.19%) |
Nov 28, 2011 | 49.89 | 51.71 | 49.89 | 51.01 | 58,203 | +2.74(+5.67%) |
Nov 25, 2011 | 49.29 | 49.67 | 48.17 | 48.28 | 15,186 | -1.16(-2.35%) |
Nov 23, 2011 | 50.55 | 50.86 | 49.36 | 49.44 | 48,379 | -1.18(-2.33%) |
Nov 22, 2011 | 50.94 | 51.15 | 50.61 | 50.62 | 27,644 | -0.22(-0.44%) |
Nov 21, 2011 | 51.04 | 51.45 | 50.72 | 50.84 | 51,649 | -0.96(-1.85%) |
Nov 18, 2011 | 51.83 | 52.75 | 51.54 | 51.80 | 58,045 | -0.01(-0.02%) |
Nov 17, 2011 | 51.71 | 52.58 | 51.51 | 51.81 | 52,664 | +0.14(+0.28%) |
Nov 16, 2011 | 51.87 | 52.78 | 51.54 | 51.66 | 37,123 | -0.75(-1.44%) |
Nov 15, 2011 | 51.62 | 52.57 | 51.22 | 52.42 | 47,916 | +0.62(+1.19%) |
Nov 14, 2011 | 51.53 | 52.41 | 51.50 | 51.80 | 55,422 | +0.10(+0.19%) |
Nov 11, 2011 | 50.64 | 51.78 | 50.25 | 51.70 | 59,087 | +1.34(+2.67%) |
Nov 10, 2011 | 51.39 | 51.39 | 50.12 | 50.36 | 72,427 | -0.21(-0.42%) |
Nov 09, 2011 | 51.23 | 51.83 | 50.44 | 50.57 | 52,135 | -1.87(-3.56%) |
Nov 08, 2011 | 51.46 | 52.53 | 50.98 | 52.43 | 70,257 | +1.42(+2.79%) |
Nov 07, 2011 | 51.04 | 51.09 | 50.18 | 51.01 | 53,324 | -0.31(-0.60%) |
Nov 04, 2011 | 51.21 | 51.33 | 50.86 | 51.32 | 41,293 | -0.35(-0.67%) |
Nov 03, 2011 | 51.70 | 51.71 | 50.84 | 51.67 | 86,098 | +0.70(+1.37%) |
Nov 02, 2011 | 50.85 | 51.38 | 50.44 | 50.97 | 80,833 | +0.78(+1.56%) |
Nov 01, 2011 | 50.92 | 51.55 | 49.91 | 50.19 | 85,086 | -2.09(-3.99%) |
Oct 31, 2011 | 53.27 | 53.52 | 52.27 | 52.28 | 64,218 | -1.47(-2.73%) |
Oct 28, 2011 | 53.84 | 54.45 | 53.33 | 53.75 | 87,717 | -0.25(-0.47%) |
Oct 27, 2011 | 52.53 | 54.61 | 51.10 | 54.00 | 121,131 | +3.00(+5.88%) |
Oct 26, 2011 | 51.34 | 51.34 | 49.91 | 51.00 | 83,628 | +0.21(+0.42%) |
Oct 25, 2011 | 51.26 | 51.31 | 50.65 | 50.79 | 107,307 | -0.81(-1.57%) |
Oct 24, 2011 | 50.46 | 51.80 | 50.19 | 51.60 | 111,284 | +1.37(+2.73%) |
Oct 21, 2011 | 50.68 | 50.68 | 49.53 | 50.23 | 133,442 | +0.40(+0.80%) |
Oct 20, 2011 | 49.91 | 50.18 | 49.17 | 49.83 | 103,737 | -0.16(-0.33%) |
Oct 19, 2011 | 50.36 | 50.84 | 49.71 | 50.00 | 116,490 | -0.32(-0.63%) |
Oct 18, 2011 | 49.30 | 50.81 | 48.79 | 50.32 | 100,421 | +1.11(+2.26%) |
Oct 17, 2011 | 49.34 | 49.79 | 48.90 | 49.21 | 149,766 | -0.56(-1.13%) |
Oct 14, 2011 | 49.33 | 50.00 | 48.93 | 49.77 | 152,016 | +0.97(+1.98%) |
Oct 13, 2011 | 48.20 | 49.22 | 47.82 | 48.80 | 167,077 | +0.49(+1.02%) |
Oct 12, 2011 | 48.09 | 48.42 | 47.53 | 48.31 | 164,757 | +0.65(+1.36%) |
Oct 11, 2011 | 47.17 | 47.86 | 46.49 | 47.66 | 126,837 | +0.11(+0.22%) |
Oct 10, 2011 | 46.80 | 48.02 | 46.27 | 47.55 | 137,771 | +1.60(+3.49%) |
Oct 07, 2011 | 46.74 | 46.89 | 45.56 | 45.95 | 88,654 | -0.51(-1.10%) |
Oct 06, 2011 | 45.47 | 46.53 | 44.71 | 46.46 | 100,184 | +1.04(+2.30%) |
Oct 05, 2011 | 44.17 | 45.57 | 44.17 | 45.42 | 126,119 | +1.15(+2.60%) |
Oct 04, 2011 | 42.05 | 44.28 | 42.05 | 44.27 | 238,315 | +1.93(+4.57%) |
Oct 03, 2011 | 43.06 | 44.21 | 42.30 | 42.33 | 128,992 | -1.47(-3.35%) |
Sep 30, 2011 | 44.26 | 45.03 | 43.71 | 43.80 | 83,309 | -1.22(-2.70%) |
Sep 29, 2011 | 45.87 | 45.87 | 44.07 | 45.02 | 33,815 | +0.18(+0.41%) |
Sep 28, 2011 | 46.43 | 47.05 | 44.62 | 44.83 | 91,516 | -1.80(-3.87%) |
Sep 27, 2011 | 45.46 | 47.07 | 45.40 | 46.64 | 191,028 | +1.86(+4.16%) |
Sep 26, 2011 | 44.87 | 45.03 | 43.99 | 44.78 | 99,998 | +0.17(+0.39%) |
Sep 23, 2011 | 44.09 | 44.81 | 43.84 | 44.60 | 79,489 | +0.63(+1.43%) |
Sep 22, 2011 | 43.52 | 45.04 | 43.52 | 43.98 | 227,375 | -1.06(-2.36%) |
Sep 21, 2011 | 47.96 | 47.99 | 44.87 | 45.04 | 427,079 | +1.89(+4.38%) |
Sep 20, 2011 | 43.63 | 44.35 | 42.92 | 43.15 | 188,950 | -0.24(-0.56%) |
Sep 19, 2011 | 43.42 | 44.17 | 42.77 | 43.39 | 116,579 | -0.73(-1.66%) |
Sep 16, 2011 | 44.61 | 44.94 | 43.47 | 44.12 | 157,188 | -0.23(-0.52%) |
Sep 15, 2011 | 44.55 | 44.58 | 43.53 | 44.35 | 52,673 | +0.37(+0.83%) |
Sep 14, 2011 | 43.95 | 44.79 | 42.92 | 43.98 | 94,086 | +0.54(+1.24%) |
Sep 13, 2011 | 43.47 | 43.69 | 42.45 | 43.44 | 107,273 | +0.52(+1.21%) |
Sep 12, 2011 | 42.23 | 43.01 | 42.23 | 42.92 | 78,075 | +0.06(+0.14%) |
Sep 09, 2011 | 43.71 | 44.36 | 42.24 | 42.87 | 95,113 | -1.31(-2.97%) |
Sep 08, 2011 | 43.89 | 45.51 | 43.89 | 44.18 | 100,077 | -1.38(-3.03%) |
Sep 07, 2011 | 44.88 | 45.73 | 44.85 | 45.56 | 84,971 | +1.48(+3.35%) |
Sep 06, 2011 | 42.90 | 44.51 | 42.90 | 44.08 | 36,864 | -0.12(-0.26%) |
Sep 02, 2011 | 45.61 | 45.73 | 43.65 | 44.20 | 75,726 | -2.41(-5.17%) |