Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.48 | 38.85 | 36.88 | 37.82 | 477,054 | -0.31(-0.81%) |
Jul 28, 2011 | 35.22 | 38.74 | 34.16 | 38.13 | 933,770 | +4.61(+13.74%) |
Jul 27, 2011 | 33.67 | 33.88 | 33.28 | 33.52 | 382,818 | -0.30(-0.90%) |
Jul 26, 2011 | 33.47 | 34.02 | 32.91 | 33.83 | 241,610 | +0.41(+1.21%) |
Jul 25, 2011 | 33.69 | 33.95 | 33.36 | 33.42 | 239,510 | -0.69(-2.02%) |
Jul 22, 2011 | 34.08 | 34.16 | 33.99 | 34.12 | 99,648 | -0.05(-0.16%) |
Jul 21, 2011 | 33.95 | 34.34 | 33.84 | 34.17 | 185,916 | +0.34(+0.99%) |
Jul 20, 2011 | 34.42 | 34.73 | 33.53 | 33.84 | 118,774 | -0.62(-1.80%) |
Jul 19, 2011 | 34.02 | 34.55 | 33.69 | 34.45 | 156,190 | +0.89(+2.65%) |
Jul 18, 2011 | 33.48 | 33.77 | 32.78 | 33.56 | 166,626 | -0.05(-0.15%) |
Jul 15, 2011 | 33.49 | 33.95 | 33.35 | 33.62 | 101,396 | +0.20(+0.60%) |
Jul 14, 2011 | 33.77 | 33.93 | 33.12 | 33.41 | 190,502 | -0.24(-0.71%) |
Jul 13, 2011 | 33.52 | 34.30 | 33.44 | 33.66 | 85,838 | +0.33(+0.98%) |
Jul 12, 2011 | 33.34 | 33.80 | 33.16 | 33.33 | 124,598 | -0.09(-0.28%) |
Jul 11, 2011 | 33.84 | 33.94 | 33.25 | 33.42 | 83,866 | -0.87(-2.54%) |
Jul 08, 2011 | 34.04 | 34.32 | 33.48 | 34.30 | 128,468 | -0.22(-0.64%) |
Jul 07, 2011 | 34.42 | 34.74 | 34.12 | 34.52 | 164,872 | +0.40(+1.17%) |
Jul 06, 2011 | 34.33 | 34.60 | 33.20 | 34.12 | 526,236 | -0.14(-0.42%) |
Jul 05, 2011 | 35.12 | 35.34 | 33.65 | 34.26 | 319,780 | -0.97(-2.75%) |
Jul 01, 2011 | 34.09 | 35.88 | 33.93 | 35.23 | 404,570 | +1.09(+3.19%) |
Jun 30, 2011 | 33.16 | 34.20 | 32.83 | 34.14 | 319,212 | +1.12(+3.38%) |
Jun 29, 2011 | 31.80 | 33.24 | 31.50 | 33.02 | 315,466 | +1.44(+4.56%) |
Jun 28, 2011 | 31.59 | 31.90 | 31.45 | 31.59 | 243,304 | +0.05(+0.16%) |
Jun 27, 2011 | 31.51 | 32.06 | 31.38 | 31.54 | 181,470 | +0.09(+0.30%) |
Jun 24, 2011 | 31.69 | 31.77 | 31.25 | 31.44 | 345,994 | -0.12(-0.40%) |
Jun 23, 2011 | 31.14 | 31.71 | 30.84 | 31.57 | 171,782 | +0.19(+0.59%) |
Jun 22, 2011 | 31.33 | 31.75 | 31.14 | 31.38 | 195,842 | -0.18(-0.55%) |
Jun 21, 2011 | 31.16 | 32.20 | 31.02 | 31.55 | 215,506 | +0.66(+2.12%) |
Jun 20, 2011 | 30.75 | 30.93 | 30.44 | 30.90 | 144,350 | -0.05(-0.16%) |
Jun 17, 2011 | 31.54 | 31.62 | 30.79 | 30.95 | 169,132 | -0.34(-1.07%) |
Jun 16, 2011 | 31.40 | 31.64 | 30.85 | 31.29 | 129,420 | -0.14(-0.43%) |
Jun 15, 2011 | 31.52 | 31.61 | 31.24 | 31.42 | 202,332 | -0.38(-1.21%) |
Jun 14, 2011 | 31.87 | 32.05 | 31.59 | 31.80 | 141,160 | +0.29(+0.92%) |
Jun 13, 2011 | 31.62 | 32.12 | 31.50 | 31.52 | 105,498 | -0.11(-0.33%) |
Jun 10, 2011 | 32.35 | 32.49 | 31.50 | 31.62 | 232,888 | -0.87(-2.69%) |
Jun 09, 2011 | 32.59 | 33.21 | 32.47 | 32.49 | 116,606 | +0.02(+0.08%) |
Jun 08, 2011 | 32.78 | 33.15 | 32.00 | 32.47 | 163,234 | -0.48(-1.47%) |
Jun 07, 2011 | 32.80 | 33.42 | 32.45 | 32.95 | 230,040 | +0.66(+2.03%) |
Jun 06, 2011 | 33.15 | 33.30 | 32.27 | 32.30 | 132,194 | -0.82(-2.46%) |
Jun 03, 2011 | 33.23 | 33.66 | 33.01 | 33.12 | 161,118 | -1.58(-4.55%) |
May 24, 2011 | 35.40 | 35.40 | 34.49 | 34.70 | 225,740 | -0.53(-1.50%) |
May 23, 2011 | 35.70 | 35.74 | 35.05 | 35.23 | 203,264 | -1.18(-3.24%) |
May 20, 2011 | 36.33 | 36.92 | 35.81 | 36.41 | 107,928 | -0.09(-0.23%) |
May 19, 2011 | 36.99 | 37.14 | 36.23 | 36.49 | 169,772 | -0.17(-0.48%) |
May 18, 2011 | 36.23 | 37.33 | 35.50 | 36.66 | 162,106 | +0.60(+1.68%) |
May 17, 2011 | 36.48 | 36.87 | 35.84 | 36.06 | 154,236 | -0.58(-1.58%) |
May 16, 2011 | 37.16 | 37.45 | 36.60 | 36.64 | 159,132 | -0.87(-2.31%) |
May 13, 2011 | 37.23 | 37.65 | 36.62 | 37.51 | 97,260 | +0.25(+0.66%) |
May 12, 2011 | 37.39 | 37.43 | 36.02 | 37.26 | 315,244 | -0.22(-0.59%) |
May 11, 2011 | 38.15 | 38.15 | 37.31 | 37.48 | 97,726 | -0.85(-2.20%) |
May 10, 2011 | 37.41 | 38.37 | 37.15 | 38.33 | 123,826 | +1.11(+2.98%) |
May 09, 2011 | 37.37 | 37.58 | 36.80 | 37.22 | 157,850 | -0.26(-0.71%) |
May 06, 2011 | 37.73 | 37.99 | 36.84 | 37.48 | 219,722 | +0.16(+0.43%) |
May 05, 2011 | 37.25 | 38.12 | 36.86 | 37.32 | 154,172 | -1.19(-3.08%) |
May 04, 2011 | 39.01 | 39.01 | 37.62 | 38.51 | 160,144 | -0.55(-1.41%) |
May 03, 2011 | 39.12 | 39.15 | 38.89 | 39.05 | 160,286 | -0.12(-0.31%) |