Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 42.00 | 42.02 | 38.50 | 38.52 | 339,461 | -3.73(-8.83%) |
Oct 28, 2011 | 42.55 | 43.13 | 41.36 | 42.25 | 159,039 | -0.48(-1.12%) |
Oct 27, 2011 | 40.82 | 43.45 | 40.01 | 42.73 | 233,995 | +3.48(+8.87%) |
Oct 26, 2011 | 38.36 | 39.62 | 37.25 | 39.25 | 189,813 | +1.57(+4.17%) |
Oct 25, 2011 | 38.94 | 38.94 | 37.42 | 37.68 | 171,827 | -1.63(-4.15%) |
Oct 24, 2011 | 36.73 | 40.99 | 36.47 | 39.31 | 323,731 | +2.81(+7.70%) |
Oct 21, 2011 | 34.80 | 36.95 | 34.40 | 36.50 | 291,108 | +2.38(+6.98%) |
Oct 20, 2011 | 34.01 | 34.27 | 32.01 | 34.12 | 356,732 | +0.12(+0.35%) |
Oct 19, 2011 | 35.66 | 35.69 | 33.54 | 34.00 | 161,592 | -1.59(-4.47%) |
Oct 18, 2011 | 34.97 | 36.38 | 34.31 | 35.59 | 245,974 | +0.72(+2.06%) |
Oct 17, 2011 | 35.42 | 36.21 | 34.56 | 34.87 | 198,839 | -0.97(-2.71%) |
Oct 14, 2011 | 35.13 | 35.97 | 35.01 | 35.84 | 149,966 | +1.21(+3.49%) |
Oct 13, 2011 | 35.65 | 35.65 | 33.67 | 34.63 | 272,229 | -1.36(-3.78%) |
Oct 12, 2011 | 35.50 | 36.82 | 35.35 | 35.99 | 294,452 | +0.86(+2.45%) |
Oct 11, 2011 | 34.50 | 35.62 | 34.48 | 35.13 | 202,341 | +0.17(+0.49%) |
Oct 10, 2011 | 34.11 | 35.22 | 34.01 | 34.96 | 269,185 | +1.54(+4.61%) |
Oct 07, 2011 | 35.30 | 35.31 | 32.65 | 33.42 | 355,188 | -1.63(-4.65%) |
Oct 06, 2011 | 34.21 | 35.09 | 32.81 | 35.05 | 240,139 | +2.05(+6.21%) |
Oct 05, 2011 | 31.49 | 33.40 | 30.74 | 33.00 | 289,805 | +1.32(+4.17%) |
Oct 04, 2011 | 30.50 | 31.71 | 29.50 | 31.68 | 579,616 | +0.78(+2.52%) |
Oct 03, 2011 | 33.01 | 34.05 | 30.86 | 30.90 | 314,023 | -2.39(-7.18%) |
Sep 30, 2011 | 35.30 | 36.30 | 33.01 | 33.29 | 391,560 | -2.52(-7.04%) |
Sep 29, 2011 | 36.51 | 36.94 | 34.61 | 35.81 | 266,888 | +0.32(+0.90%) |
Sep 28, 2011 | 38.03 | 38.58 | 35.48 | 35.49 | 175,639 | -2.63(-6.90%) |
Sep 27, 2011 | 37.26 | 39.29 | 36.95 | 38.12 | 471,432 | +1.82(+5.01%) |
Sep 26, 2011 | 36.53 | 36.75 | 35.28 | 36.30 | 284,360 | +0.20(+0.55%) |
Sep 23, 2011 | 36.16 | 37.69 | 35.85 | 36.10 | 333,551 | -0.03(-0.08%) |
Sep 22, 2011 | 36.85 | 36.85 | 33.85 | 36.13 | 1,176,701 | -1.52(-4.04%) |
Sep 21, 2011 | 42.20 | 42.28 | 36.13 | 37.65 | 1,785,157 | -5.79(-13.33%) |
Sep 20, 2011 | 45.90 | 46.28 | 43.44 | 43.44 | 466,213 | -2.36(-5.15%) |
Sep 19, 2011 | 46.00 | 46.30 | 44.92 | 45.80 | 146,773 | -1.29(-2.74%) |
Sep 16, 2011 | 47.41 | 47.56 | 46.31 | 47.09 | 220,717 | +0.02(+0.04%) |
Sep 15, 2011 | 46.50 | 47.36 | 46.50 | 47.07 | 327,548 | +1.35(+2.95%) |
Sep 14, 2011 | 45.30 | 46.81 | 44.01 | 45.72 | 234,933 | +0.92(+2.05%) |
Sep 13, 2011 | 44.10 | 45.22 | 43.49 | 44.80 | 225,563 | +0.92(+2.10%) |
Sep 12, 2011 | 43.07 | 44.31 | 43.01 | 43.88 | 243,900 | -0.01(-0.02%) |
Sep 09, 2011 | 44.62 | 44.94 | 42.91 | 43.89 | 309,829 | -1.34(-2.96%) |
Sep 08, 2011 | 45.84 | 46.24 | 44.66 | 45.23 | 441,689 | -0.90(-1.95%) |
Sep 07, 2011 | 44.00 | 46.19 | 43.32 | 46.13 | 313,357 | +2.68(+6.17%) |
Sep 06, 2011 | 44.65 | 44.88 | 42.52 | 43.45 | 359,516 | -3.11(-6.68%) |
Sep 02, 2011 | 47.90 | 48.41 | 46.21 | 46.56 | 292,720 | -2.85(-5.77%) |
Sep 01, 2011 | 49.35 | 50.96 | 48.70 | 49.41 | 464,140 | +0.33(+0.67%) |
Aug 31, 2011 | 48.86 | 50.30 | 48.38 | 49.08 | 318,843 | +0.62(+1.28%) |
Aug 30, 2011 | 46.81 | 48.86 | 45.96 | 48.46 | 349,825 | +1.18(+2.50%) |
Aug 29, 2011 | 44.92 | 47.32 | 44.91 | 47.28 | 186,217 | +2.92(+6.58%) |
Aug 26, 2011 | 42.73 | 44.45 | 41.42 | 44.36 | 159,522 | +1.26(+2.92%) |
Aug 25, 2011 | 44.97 | 45.77 | 42.55 | 43.10 | 232,193 | -1.60(-3.58%) |
Aug 24, 2011 | 43.33 | 44.88 | 42.90 | 44.70 | 208,785 | +1.12(+2.57%) |
Aug 23, 2011 | 41.50 | 43.84 | 40.99 | 43.58 | 248,974 | +2.35(+5.70%) |
Aug 22, 2011 | 43.02 | 43.32 | 40.98 | 41.23 | 239,756 | -0.28(-0.67%) |
Aug 19, 2011 | 39.66 | 42.40 | 39.66 | 41.51 | 331,962 | +0.74(+1.82%) |
Aug 18, 2011 | 42.11 | 42.44 | 40.57 | 40.77 | 434,248 | -2.99(-6.83%) |
Aug 17, 2011 | 43.37 | 43.81 | 42.86 | 43.76 | 261,633 | +0.41(+0.95%) |
Aug 16, 2011 | 44.10 | 44.45 | 43.09 | 43.35 | 186,382 | -1.33(-2.98%) |
Aug 15, 2011 | 43.49 | 44.72 | 43.20 | 44.68 | 152,435 | +1.29(+2.97%) |
Aug 12, 2011 | 44.16 | 45.01 | 42.94 | 43.39 | 121,339 | -0.42(-0.96%) |
Aug 11, 2011 | 41.07 | 44.48 | 40.60 | 43.81 | 268,719 | +3.08(+7.56%) |
Aug 10, 2011 | 43.01 | 43.95 | 40.50 | 40.73 | 301,910 | -3.42(-7.75%) |
Aug 09, 2011 | 44.03 | 46.46 | 41.50 | 44.15 | 487,155 | +1.70(+4.00%) |
Aug 08, 2011 | 44.07 | 46.50 | 42.27 | 42.45 | 544,659 | -3.03(-6.66%) |
Aug 05, 2011 | 46.28 | 47.99 | 41.90 | 45.48 | 579,232 | -0.13(-0.29%) |
Aug 04, 2011 | 49.26 | 50.45 | 45.52 | 45.61 | 810,325 | -4.43(-8.85%) |
Aug 03, 2011 | 51.15 | 53.00 | 49.59 | 50.04 | 529,559 | -1.16(-2.27%) |
Aug 02, 2011 | 50.75 | 55.56 | 49.15 | 51.20 | 1,225,403 | +0.67(+1.33%) |