Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 41.63 | 42.17 | 41.63 | 42.17 | 830 | -0.52(-1.22%) |
Jul 28, 2011 | 42.70 | 43.00 | 42.69 | 42.69 | 8,015 | -0.51(-1.18%) |
Jul 27, 2011 | 43.88 | 43.88 | 42.84 | 43.20 | 8,027 | +0.31(+0.72%) |
Jul 26, 2011 | 43.01 | 43.44 | 42.89 | 42.89 | 14,596 | +0.39(+0.92%) |
Jul 25, 2011 | 42.00 | 42.50 | 42.00 | 42.50 | 1,874 | -0.79(-1.82%) |
Jul 22, 2011 | 43.05 | 43.29 | 43.05 | 43.29 | 3,090 | -0.56(-1.28%) |
Jul 21, 2011 | 43.28 | 43.85 | 43.25 | 43.85 | 8,494 | +1.40(+3.30%) |
Jul 20, 2011 | 42.85 | 42.85 | 42.45 | 42.45 | 5,801 | +0.55(+1.31%) |
Jul 19, 2011 | 41.35 | 42.65 | 41.35 | 41.90 | 25,351 | +1.60(+3.97%) |
Jul 18, 2011 | 40.80 | 40.80 | 40.02 | 40.30 | 10,161 | -1.54(-3.68%) |
Jul 15, 2011 | 41.77 | 41.99 | 41.70 | 41.84 | 30,032 | -0.67(-1.58%) |
Jul 14, 2011 | 43.14 | 43.14 | 42.51 | 42.51 | 31,853 | -0.79(-1.82%) |
Jul 13, 2011 | 42.64 | 43.40 | 42.64 | 43.30 | 7,955 | +1.30(+3.10%) |
Jul 12, 2011 | 42.11 | 42.42 | 42.00 | 42.00 | 5,661 | -0.22(-0.52%) |
Jul 11, 2011 | 43.00 | 43.00 | 42.22 | 42.22 | 5,762 | -1.71(-3.89%) |
Jul 08, 2011 | 43.73 | 43.95 | 43.73 | 43.93 | 3,381 | -0.69(-1.55%) |
Jul 07, 2011 | 44.22 | 44.64 | 43.90 | 44.62 | 6,501 | +1.05(+2.41%) |
Jul 06, 2011 | 43.50 | 43.87 | 43.50 | 43.57 | 7,551 | +0.06(+0.14%) |
Jul 05, 2011 | 43.45 | 44.00 | 43.45 | 43.51 | 16,405 | -1.04(-2.33%) |
Jul 01, 2011 | 44.00 | 44.60 | 43.95 | 44.55 | 2,315 | +0.06(+0.13%) |
Jun 30, 2011 | 44.05 | 44.50 | 44.05 | 44.49 | 8,833 | +0.94(+2.16%) |
Jun 29, 2011 | 42.95 | 43.58 | 42.95 | 43.55 | 10,758 | +1.35(+3.20%) |
Jun 28, 2011 | 41.82 | 42.20 | 41.82 | 42.20 | 14,927 | +0.20(+0.48%) |
Jun 27, 2011 | 41.83 | 42.30 | 41.70 | 42.00 | 10,422 | +0.04(+0.10%) |
Jun 24, 2011 | 42.23 | 42.25 | 41.90 | 41.96 | 24,771 | -0.49(-1.15%) |
Jun 23, 2011 | 42.10 | 42.45 | 41.64 | 42.45 | 12,411 | -1.13(-2.59%) |
Jun 22, 2011 | 43.70 | 43.88 | 43.55 | 43.58 | 6,111 | -0.07(-0.16%) |
Jun 21, 2011 | 43.08 | 43.88 | 43.08 | 43.65 | 13,494 | +0.68(+1.58%) |
Jun 20, 2011 | 42.80 | 42.97 | 42.45 | 42.97 | 25,436 | -0.56(-1.29%) |
Jun 17, 2011 | 43.57 | 43.65 | 43.25 | 43.53 | 4,521 | -1.03(-2.31%) |
Jun 16, 2011 | 44.87 | 44.87 | 44.30 | 44.56 | 7,450 | -0.89(-1.96%) |
Jun 15, 2011 | 45.94 | 46.28 | 45.24 | 45.45 | 43,990 | -1.45(-3.09%) |
Jun 14, 2011 | 46.59 | 46.90 | 46.59 | 46.90 | 3,778 | +1.49(+3.28%) |
Jun 13, 2011 | 45.80 | 46.15 | 45.15 | 45.41 | 10,235 | +0.06(+0.13%) |
Jun 10, 2011 | 46.07 | 46.07 | 45.20 | 45.35 | 13,161 | -1.25(-2.68%) |
Jun 09, 2011 | 46.04 | 46.95 | 46.04 | 46.60 | 14,402 | -0.12(-0.26%) |
Jun 08, 2011 | 46.50 | 46.95 | 46.30 | 46.72 | 25,642 | -1.33(-2.77%) |
Jun 07, 2011 | 48.53 | 48.53 | 48.05 | 48.05 | 6,928 | -0.60(-1.23%) |
Jun 06, 2011 | 49.20 | 49.20 | 48.55 | 48.65 | 4,668 | -0.05(-0.10%) |
Jun 03, 2011 | 48.44 | 49.25 | 48.44 | 48.70 | 6,967 | +0.31(+0.64%) |
May 24, 2011 | 48.10 | 48.39 | 47.95 | 48.39 | 4,128 | +0.77(+1.62%) |
May 23, 2011 | 47.15 | 47.62 | 47.15 | 47.62 | 16,725 | -1.33(-2.72%) |
May 20, 2011 | 48.60 | 49.17 | 48.53 | 48.95 | 25,101 | +0.31(+0.64%) |
May 19, 2011 | 48.50 | 48.64 | 48.10 | 48.64 | 15,242 | +0.54(+1.12%) |
May 18, 2011 | 47.27 | 48.10 | 47.27 | 48.10 | 43,080 | +0.78(+1.65%) |
May 17, 2011 | 47.40 | 47.43 | 46.92 | 47.32 | 14,949 | +0.02(+0.04%) |
May 16, 2011 | 47.00 | 47.40 | 46.92 | 47.30 | 9,924 | +0.00(+0.00%) |
May 13, 2011 | 48.28 | 48.28 | 47.30 | 47.30 | 8,739 | -1.28(-2.63%) |
May 12, 2011 | 48.19 | 48.58 | 47.69 | 48.58 | 4,734 | -0.47(-0.96%) |
May 11, 2011 | 50.25 | 50.25 | 49.00 | 49.05 | 9,051 | -0.75(-1.51%) |
May 10, 2011 | 49.65 | 50.20 | 49.45 | 49.80 | 3,135 | +0.25(+0.50%) |
May 09, 2011 | 49.19 | 49.55 | 49.00 | 49.55 | 4,692 | +1.20(+2.48%) |
May 06, 2011 | 49.00 | 49.25 | 48.35 | 48.35 | 5,522 | +0.85(+1.79%) |
May 05, 2011 | 47.79 | 48.30 | 47.50 | 47.50 | 13,952 | -0.50(-1.04%) |
May 04, 2011 | 48.68 | 48.74 | 47.75 | 48.00 | 11,290 | -1.85(-3.71%) |
May 03, 2011 | 50.13 | 50.13 | 49.09 | 49.85 | 3,882 | -0.67(-1.33%) |