Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 44.67 | 46.96 | 44.67 | 46.28 | 13,795 | -0.80(-1.70%) |
Oct 28, 2011 | 46.85 | 48.11 | 44.21 | 47.08 | 36,833 | -2.18(-4.42%) |
Oct 27, 2011 | 55.21 | 56.70 | 44.10 | 49.25 | 65,378 | -4.58(-8.51%) |
Oct 26, 2011 | 52.58 | 54.75 | 52.58 | 53.84 | 6,773 | +1.83(+3.52%) |
Oct 25, 2011 | 54.87 | 55.90 | 51.55 | 52.00 | 6,874 | -4.01(-7.16%) |
Oct 24, 2011 | 53.84 | 57.50 | 52.23 | 56.01 | 7,469 | +0.80(+1.45%) |
Oct 21, 2011 | 52.69 | 56.13 | 52.00 | 55.21 | 6,258 | +2.75(+5.24%) |
Oct 20, 2011 | 52.23 | 54.41 | 50.74 | 52.46 | 2,648 | +0.23(+0.44%) |
Oct 19, 2011 | 52.46 | 54.18 | 52.23 | 52.23 | 3,551 | -1.26(-2.36%) |
Oct 18, 2011 | 51.55 | 53.49 | 51.43 | 53.49 | 6,162 | +1.60(+3.09%) |
Oct 17, 2011 | 53.49 | 54.07 | 51.89 | 51.89 | 5,361 | -2.86(-5.23%) |
Oct 14, 2011 | 57.16 | 57.16 | 53.49 | 54.75 | 6,481 | -2.29(-4.02%) |
Oct 13, 2011 | 53.49 | 57.16 | 51.55 | 57.04 | 7,683 | +3.55(+6.64%) |
Oct 12, 2011 | 51.55 | 54.98 | 51.55 | 53.49 | 4,670 | +1.60(+3.09%) |
Oct 11, 2011 | 50.86 | 52.58 | 50.74 | 51.89 | 3,519 | +0.34(+0.67%) |
Oct 10, 2011 | 51.89 | 52.00 | 50.74 | 51.55 | 4,883 | -0.46(-0.88%) |
Oct 07, 2011 | 53.15 | 54.52 | 52.00 | 52.00 | 2,384 | -0.69(-1.30%) |
Oct 06, 2011 | 52.46 | 54.75 | 52.35 | 52.69 | 4,420 | +0.46(+0.88%) |
Oct 05, 2011 | 50.51 | 54.29 | 49.60 | 52.23 | 9,282 | +1.37(+2.70%) |
Oct 04, 2011 | 53.03 | 56.36 | 48.69 | 50.86 | 13,549 | -6.41(-11.20%) |
Oct 03, 2011 | 56.58 | 57.27 | 54.52 | 57.27 | 15,794 | +2.52(+4.60%) |
Sep 30, 2011 | 52.69 | 57.27 | 52.13 | 54.75 | 10,406 | +2.52(+4.82%) |
Sep 29, 2011 | 56.24 | 57.94 | 51.77 | 52.23 | 7,251 | -4.70(-8.25%) |
Sep 28, 2011 | 49.25 | 57.96 | 48.45 | 56.93 | 14,155 | +6.99(+13.99%) |
Sep 27, 2011 | 52.69 | 53.72 | 49.60 | 49.94 | 6,678 | -1.49(-2.90%) |
Sep 26, 2011 | 52.12 | 52.12 | 49.94 | 51.43 | 3,870 | -0.46(-0.88%) |
Sep 23, 2011 | 49.37 | 53.02 | 46.96 | 51.89 | 5,319 | +1.83(+3.66%) |
Sep 22, 2011 | 54.87 | 54.87 | 49.37 | 50.06 | 14,989 | -5.73(-10.27%) |
Sep 21, 2011 | 57.39 | 59.33 | 55.78 | 55.78 | 8,173 | -1.72(-2.99%) |
Sep 20, 2011 | 62.08 | 63.23 | 54.99 | 57.50 | 21,001 | -5.27(-8.39%) |
Sep 19, 2011 | 68.73 | 68.73 | 61.85 | 62.77 | 21,616 | -5.96(-8.67%) |
Sep 16, 2011 | 60.37 | 69.64 | 58.65 | 68.73 | 40,664 | +9.28(+15.61%) |
Sep 15, 2011 | 57.16 | 59.79 | 57.16 | 59.45 | 15,431 | +2.63(+4.64%) |
Sep 14, 2011 | 52.69 | 57.27 | 50.97 | 56.81 | 10,872 | +4.12(+7.83%) |
Sep 13, 2011 | 55.33 | 55.33 | 51.55 | 52.69 | 12,498 | -2.63(-4.76%) |
Sep 12, 2011 | 56.70 | 59.91 | 54.64 | 55.33 | 10,901 | -1.49(-2.62%) |
Sep 09, 2011 | 52.92 | 62.31 | 51.32 | 56.81 | 65,343 | +6.19(+12.22%) |
Sep 08, 2011 | 49.03 | 50.97 | 47.19 | 50.63 | 7,735 | +1.83(+3.76%) |
Sep 07, 2011 | 46.16 | 48.80 | 45.82 | 48.80 | 9,390 | +2.52(+5.44%) |
Sep 06, 2011 | 45.02 | 46.39 | 44.21 | 46.28 | 5,685 | +1.03(+2.28%) |
Sep 02, 2011 | 45.82 | 46.05 | 44.10 | 45.25 | 4,569 | -0.57(-1.25%) |
Sep 01, 2011 | 45.13 | 46.41 | 44.33 | 45.82 | 5,920 | +1.26(+2.83%) |
Aug 31, 2011 | 46.96 | 48.11 | 44.56 | 44.56 | 26,992 | -2.98(-6.27%) |
Aug 30, 2011 | 47.54 | 48.68 | 46.39 | 47.54 | 8,284 | -0.69(-1.43%) |
Aug 29, 2011 | 46.73 | 49.20 | 46.73 | 48.22 | 5,765 | +1.83(+3.95%) |
Aug 26, 2011 | 46.39 | 46.96 | 45.93 | 46.39 | 7,507 | -0.23(-0.49%) |
Aug 25, 2011 | 46.96 | 47.34 | 45.94 | 46.62 | 5,635 | -0.11(-0.24%) |
Aug 24, 2011 | 45.02 | 46.96 | 45.02 | 46.73 | 9,988 | +1.26(+2.77%) |
Aug 23, 2011 | 44.21 | 45.82 | 44.10 | 45.48 | 4,749 | +0.92(+2.06%) |
Aug 22, 2011 | 46.73 | 46.96 | 44.10 | 44.56 | 5,988 | -1.37(-2.99%) |
Aug 19, 2011 | 48.91 | 48.91 | 44.90 | 45.93 | 12,543 | -1.72(-3.61%) |
Aug 18, 2011 | 47.54 | 49.25 | 46.85 | 47.65 | 6,391 | -1.26(-2.58%) |
Aug 17, 2011 | 49.14 | 50.97 | 48.11 | 48.91 | 3,929 | -0.46(-0.93%) |
Aug 16, 2011 | 48.57 | 51.09 | 46.16 | 49.37 | 11,011 | -1.60(-3.15%) |
Aug 15, 2011 | 51.55 | 53.15 | 49.60 | 50.97 | 9,641 | -0.11(-0.22%) |
Aug 12, 2011 | 48.22 | 51.55 | 47.19 | 51.09 | 6,843 | +2.41(+4.94%) |
Aug 11, 2011 | 48.11 | 48.68 | 44.67 | 48.68 | 5,703 | +0.23(+0.47%) |
Aug 10, 2011 | 45.82 | 49.03 | 44.10 | 48.45 | 11,118 | +2.86(+6.28%) |
Aug 09, 2011 | 51.32 | 50.74 | 42.95 | 45.59 | 18,993 | -3.89(-7.87%) |
Aug 08, 2011 | 51.32 | 57.62 | 43.53 | 49.48 | 33,506 | -4.24(-7.89%) |
Aug 05, 2011 | 58.76 | 63.00 | 51.66 | 53.72 | 17,551 | -0.11(-0.21%) |
Aug 04, 2011 | 58.99 | 59.22 | 53.49 | 53.84 | 18,544 | -4.93(-8.38%) |
Aug 03, 2011 | 58.65 | 60.14 | 58.42 | 58.76 | 11,344 | -0.57(-0.97%) |
Aug 02, 2011 | 61.40 | 63.00 | 59.03 | 59.33 | 7,131 | -2.06(-3.36%) |