Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.85 | 49.24 | 46.97 | 47.03 | 295,584 | -2.28(-4.63%) |
Jul 28, 2011 | 52.67 | 52.67 | 46.90 | 49.31 | 711,306 | -3.94(-7.39%) |
Jul 27, 2011 | 56.10 | 56.11 | 52.78 | 53.24 | 214,537 | -3.28(-5.80%) |
Jul 26, 2011 | 56.81 | 57.03 | 55.71 | 56.52 | 162,140 | -0.29(-0.52%) |
Jul 25, 2011 | 56.62 | 57.09 | 56.13 | 56.82 | 188,984 | +0.03(+0.05%) |
Jul 22, 2011 | 56.83 | 56.96 | 55.57 | 56.79 | 153,017 | +0.70(+1.24%) |
Jul 21, 2011 | 53.85 | 56.24 | 53.12 | 56.09 | 185,494 | +2.32(+4.32%) |
Jul 20, 2011 | 53.77 | 53.83 | 52.58 | 53.77 | 135,593 | -0.01(-0.02%) |
Jul 19, 2011 | 53.06 | 53.84 | 52.75 | 53.78 | 131,622 | +1.44(+2.75%) |
Jul 18, 2011 | 52.32 | 52.73 | 52.04 | 52.34 | 228,524 | -0.13(-0.24%) |
Jul 15, 2011 | 52.62 | 53.76 | 50.80 | 52.47 | 272,998 | +0.12(+0.22%) |
Jul 14, 2011 | 55.03 | 55.55 | 52.22 | 52.35 | 233,860 | -2.47(-4.50%) |
Jul 13, 2011 | 55.33 | 55.33 | 53.89 | 54.82 | 357,751 | +0.00(+0.00%) |
Jul 12, 2011 | 56.40 | 56.60 | 54.82 | 54.82 | 231,670 | -1.76(-3.11%) |
Jul 11, 2011 | 57.08 | 57.74 | 56.09 | 56.58 | 114,109 | -1.37(-2.37%) |
Jul 08, 2011 | 57.58 | 58.26 | 57.37 | 57.95 | 118,717 | -0.41(-0.70%) |
Jul 07, 2011 | 58.33 | 58.49 | 57.67 | 58.36 | 237,492 | +1.00(+1.74%) |
Jul 06, 2011 | 56.03 | 57.85 | 55.89 | 57.36 | 320,268 | +1.50(+2.68%) |
Jul 05, 2011 | 54.87 | 56.00 | 54.63 | 55.87 | 101,208 | +1.05(+1.91%) |
Jul 01, 2011 | 54.30 | 54.98 | 53.43 | 54.82 | 106,293 | +0.70(+1.30%) |
Jun 30, 2011 | 52.76 | 54.23 | 52.76 | 54.11 | 116,527 | +1.59(+3.02%) |
Jun 29, 2011 | 52.66 | 53.19 | 52.13 | 52.53 | 60,106 | +0.11(+0.21%) |
Jun 28, 2011 | 51.21 | 52.47 | 51.09 | 52.42 | 86,039 | +1.49(+2.92%) |
Jun 27, 2011 | 50.80 | 51.23 | 50.23 | 50.93 | 102,032 | +25.56(+100.73%) |
Jun 24, 2011 | 25.15 | 25.51 | 24.91 | 25.37 | 349,136 | +0.19(+0.76%) |
Jun 23, 2011 | 25.06 | 25.29 | 24.60 | 25.18 | 159,369 | -0.30(-1.19%) |
Jun 22, 2011 | 25.54 | 26.08 | 25.49 | 25.49 | 222,818 | -0.24(-0.93%) |
Jun 21, 2011 | 24.81 | 25.78 | 24.52 | 25.73 | 407,329 | +1.14(+4.62%) |
Jun 20, 2011 | 24.65 | 24.92 | 24.17 | 24.59 | 148,256 | +0.30(+1.25%) |
Jun 17, 2011 | 24.53 | 24.72 | 24.11 | 24.29 | 390,654 | -0.19(-0.76%) |
Jun 16, 2011 | 24.53 | 24.60 | 24.00 | 24.47 | 287,225 | -0.09(-0.36%) |
Jun 15, 2011 | 24.92 | 25.20 | 24.53 | 24.56 | 314,712 | -0.69(-2.71%) |
Jun 14, 2011 | 24.52 | 25.25 | 24.48 | 25.25 | 319,792 | +0.99(+4.10%) |
Jun 13, 2011 | 24.62 | 24.85 | 24.20 | 24.25 | 279,920 | -0.26(-1.08%) |
Jun 10, 2011 | 24.48 | 24.97 | 24.46 | 24.52 | 285,325 | -0.12(-0.48%) |
Jun 09, 2011 | 24.84 | 24.97 | 24.62 | 24.63 | 136,754 | -0.15(-0.61%) |
Jun 08, 2011 | 24.90 | 24.97 | 24.57 | 24.79 | 383,738 | -0.25(-1.00%) |
Jun 07, 2011 | 25.00 | 25.66 | 24.73 | 25.04 | 240,796 | +0.16(+0.63%) |
Jun 06, 2011 | 25.48 | 25.66 | 24.83 | 24.88 | 361,270 | -0.71(-2.79%) |
Jun 03, 2011 | 25.93 | 26.39 | 25.50 | 25.59 | 285,601 | -0.88(-3.33%) |
May 24, 2011 | 27.12 | 27.17 | 26.46 | 26.47 | 228,141 | -0.59(-2.17%) |
May 23, 2011 | 27.19 | 27.35 | 26.92 | 27.06 | 309,611 | -0.55(-2.00%) |
May 20, 2011 | 27.27 | 27.85 | 27.27 | 27.62 | 302,511 | +0.22(+0.79%) |
May 19, 2011 | 27.25 | 27.54 | 26.86 | 27.40 | 263,617 | +0.38(+1.40%) |
May 18, 2011 | 26.75 | 27.10 | 26.62 | 27.02 | 241,703 | +0.25(+0.93%) |
May 17, 2011 | 26.91 | 27.17 | 26.43 | 26.77 | 251,257 | -0.29(-1.09%) |
May 16, 2011 | 27.80 | 27.83 | 27.07 | 27.07 | 203,998 | -0.93(-3.31%) |
May 13, 2011 | 28.64 | 28.70 | 27.98 | 27.99 | 264,122 | -0.52(-1.84%) |
May 12, 2011 | 28.29 | 28.66 | 27.90 | 28.52 | 148,126 | +0.11(+0.38%) |
May 11, 2011 | 29.37 | 29.42 | 28.25 | 28.41 | 254,723 | -1.09(-3.68%) |
May 10, 2011 | 29.19 | 29.52 | 29.01 | 29.49 | 266,610 | +0.43(+1.48%) |
May 09, 2011 | 28.88 | 29.18 | 28.47 | 29.06 | 343,306 | +0.17(+0.59%) |
May 06, 2011 | 29.34 | 29.55 | 28.64 | 28.89 | 259,728 | -0.36(-1.24%) |
May 05, 2011 | 30.26 | 30.26 | 29.03 | 29.25 | 349,042 | -1.27(-4.15%) |
May 04, 2011 | 31.05 | 32.11 | 29.87 | 30.52 | 838,236 | +1.05(+3.57%) |
May 03, 2011 | 30.35 | 30.67 | 28.90 | 29.47 | 288,818 | -0.86(-2.84%) |