Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 48.31 | 50.26 | 48.06 | 50.05 | 109,106 | +3.47(+7.45%) |
Nov 29, 2011 | 46.13 | 46.96 | 45.93 | 46.58 | 35,659 | +0.30(+0.66%) |
Nov 28, 2011 | 46.12 | 46.37 | 45.24 | 46.27 | 62,801 | +1.44(+3.22%) |
Nov 25, 2011 | 44.63 | 45.46 | 44.63 | 44.83 | 25,666 | -0.14(-0.31%) |
Nov 23, 2011 | 44.72 | 45.20 | 44.54 | 44.97 | 55,957 | -0.07(-0.15%) |
Nov 22, 2011 | 44.87 | 45.37 | 44.56 | 45.04 | 50,637 | +0.23(+0.52%) |
Nov 21, 2011 | 45.48 | 45.94 | 44.73 | 44.81 | 24,524 | -1.29(-2.79%) |
Nov 18, 2011 | 45.37 | 46.27 | 45.31 | 46.09 | 16,989 | +0.65(+1.43%) |
Nov 17, 2011 | 46.00 | 46.50 | 45.34 | 45.44 | 19,117 | -0.79(-1.71%) |
Nov 16, 2011 | 46.93 | 47.19 | 46.10 | 46.23 | 19,102 | -1.14(-2.40%) |
Nov 15, 2011 | 46.67 | 47.66 | 46.40 | 47.37 | 38,231 | +0.53(+1.13%) |
Nov 14, 2011 | 47.65 | 47.65 | 46.07 | 46.84 | 29,951 | -0.83(-1.73%) |
Nov 11, 2011 | 47.84 | 47.96 | 47.54 | 47.66 | 28,832 | +0.28(+0.59%) |
Nov 10, 2011 | 47.55 | 47.99 | 46.88 | 47.39 | 42,957 | +0.44(+0.94%) |
Nov 09, 2011 | 47.65 | 48.51 | 46.87 | 46.94 | 52,757 | -1.82(-3.74%) |
Nov 08, 2011 | 48.75 | 49.07 | 48.34 | 48.77 | 55,243 | +0.19(+0.39%) |
Nov 07, 2011 | 48.82 | 48.86 | 47.88 | 48.58 | 32,112 | -0.40(-0.82%) |
Nov 04, 2011 | 49.84 | 50.27 | 48.71 | 48.97 | 58,846 | -1.28(-2.54%) |
Nov 03, 2011 | 49.94 | 50.93 | 48.29 | 50.25 | 76,741 | +0.65(+1.31%) |
Nov 02, 2011 | 49.35 | 49.67 | 48.50 | 49.60 | 65,336 | +1.18(+2.44%) |
Nov 01, 2011 | 48.87 | 50.14 | 48.06 | 48.42 | 56,319 | -1.92(-3.81%) |
Oct 31, 2011 | 51.36 | 51.55 | 50.32 | 50.34 | 63,104 | -1.75(-3.35%) |
Oct 28, 2011 | 52.73 | 53.45 | 51.96 | 52.08 | 63,702 | -0.79(-1.49%) |
Oct 27, 2011 | 52.23 | 53.39 | 51.36 | 52.87 | 107,975 | +2.06(+4.05%) |
Oct 26, 2011 | 50.01 | 51.05 | 49.93 | 50.82 | 43,098 | +1.57(+3.19%) |
Oct 25, 2011 | 50.15 | 50.52 | 49.17 | 49.24 | 35,182 | -1.60(-3.14%) |
Oct 24, 2011 | 49.26 | 50.94 | 49.07 | 50.84 | 29,683 | +1.63(+3.32%) |
Oct 21, 2011 | 48.91 | 49.34 | 48.04 | 49.21 | 41,860 | +1.17(+2.44%) |
Oct 20, 2011 | 47.97 | 48.04 | 47.09 | 48.04 | 42,896 | +0.30(+0.64%) |
Oct 19, 2011 | 47.93 | 48.97 | 47.25 | 47.73 | 40,108 | -0.39(-0.81%) |
Oct 18, 2011 | 47.21 | 48.43 | 46.65 | 48.12 | 85,627 | +1.03(+2.19%) |
Oct 17, 2011 | 48.05 | 48.78 | 46.94 | 47.09 | 50,737 | -1.52(-3.13%) |
Oct 14, 2011 | 48.97 | 50.21 | 48.03 | 48.61 | 32,163 | -0.03(-0.05%) |
Oct 13, 2011 | 48.47 | 48.98 | 47.80 | 48.64 | 21,655 | -0.26(-0.53%) |
Oct 12, 2011 | 48.33 | 49.24 | 48.12 | 48.90 | 50,809 | +0.72(+1.50%) |
Oct 11, 2011 | 47.22 | 48.47 | 47.08 | 48.18 | 42,124 | +0.61(+1.28%) |
Oct 10, 2011 | 47.16 | 47.59 | 45.42 | 47.57 | 76,135 | +1.34(+2.89%) |
Oct 07, 2011 | 48.66 | 49.57 | 46.00 | 46.23 | 70,029 | -3.69(-7.39%) |
Oct 06, 2011 | 49.34 | 50.09 | 48.80 | 49.92 | 43,373 | +0.40(+0.81%) |
Oct 05, 2011 | 49.66 | 50.29 | 48.54 | 49.52 | 61,584 | -0.42(-0.83%) |
Oct 04, 2011 | 44.81 | 50.30 | 44.81 | 49.94 | 92,280 | +4.75(+10.51%) |
Oct 03, 2011 | 45.35 | 48.05 | 45.10 | 45.19 | 95,981 | -0.39(-0.86%) |
Sep 30, 2011 | 45.10 | 47.22 | 44.78 | 45.58 | 77,784 | -0.26(-0.57%) |
Sep 29, 2011 | 44.46 | 45.84 | 43.60 | 45.84 | 48,516 | +2.48(+5.71%) |
Sep 28, 2011 | 44.93 | 45.42 | 43.36 | 43.36 | 74,752 | -1.41(-3.14%) |
Sep 27, 2011 | 44.78 | 45.49 | 43.77 | 44.77 | 55,253 | +0.81(+1.84%) |
Sep 26, 2011 | 43.63 | 44.20 | 42.52 | 43.96 | 44,527 | +0.80(+1.85%) |
Sep 23, 2011 | 42.51 | 43.29 | 42.37 | 43.16 | 58,787 | +0.69(+1.62%) |
Sep 22, 2011 | 40.34 | 43.04 | 39.66 | 42.48 | 80,772 | +1.09(+2.62%) |
Sep 21, 2011 | 43.35 | 43.71 | 41.26 | 41.39 | 47,862 | -2.02(-4.64%) |
Sep 20, 2011 | 44.11 | 45.34 | 43.41 | 43.41 | 39,732 | -0.67(-1.52%) |
Sep 19, 2011 | 44.52 | 44.85 | 43.70 | 44.08 | 29,147 | -1.16(-2.55%) |
Sep 16, 2011 | 44.78 | 45.27 | 44.28 | 45.23 | 112,191 | +0.76(+1.70%) |
Sep 15, 2011 | 44.05 | 44.62 | 43.01 | 44.48 | 45,592 | +0.81(+1.85%) |
Sep 14, 2011 | 43.42 | 44.22 | 42.83 | 43.67 | 65,682 | +0.67(+1.56%) |
Sep 13, 2011 | 42.85 | 43.99 | 42.14 | 43.00 | 59,521 | +0.16(+0.37%) |
Sep 12, 2011 | 40.93 | 42.95 | 40.93 | 42.84 | 54,441 | +1.18(+2.83%) |
Sep 09, 2011 | 42.44 | 42.76 | 41.26 | 41.66 | 58,856 | -1.13(-2.64%) |
Sep 08, 2011 | 43.13 | 44.07 | 42.64 | 42.79 | 39,743 | -0.69(-1.60%) |
Sep 07, 2011 | 42.59 | 43.89 | 41.50 | 43.49 | 60,975 | +1.62(+3.88%) |
Sep 06, 2011 | 39.87 | 42.51 | 39.87 | 41.86 | 68,884 | +0.66(+1.60%) |
Sep 02, 2011 | 41.95 | 43.60 | 40.98 | 41.20 | 98,126 | -1.58(-3.70%) |