Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 37.60 | 37.60 | 36.80 | 37.40 | 20,707 | -0.40(-1.06%) |
Jul 28, 2011 | 37.40 | 38.40 | 37.30 | 37.80 | 27,661 | +0.60(+1.61%) |
Jul 27, 2011 | 40.00 | 40.60 | 37.20 | 37.20 | 48,942 | -2.80(-7.00%) |
Jul 26, 2011 | 40.40 | 41.40 | 40.00 | 40.00 | 13,439 | -0.20(-0.50%) |
Jul 25, 2011 | 42.20 | 42.40 | 40.20 | 40.20 | 21,114 | -2.40(-5.63%) |
Jul 22, 2011 | 42.80 | 43.00 | 42.40 | 42.60 | 9,150 | +0.20(+0.47%) |
Jul 21, 2011 | 41.40 | 42.60 | 41.40 | 42.40 | 12,396 | +1.00(+2.42%) |
Jul 20, 2011 | 42.60 | 42.60 | 40.98 | 41.40 | 24,250 | -1.20(-2.82%) |
Jul 19, 2011 | 39.80 | 42.60 | 39.40 | 42.60 | 54,588 | +3.00(+7.58%) |
Jul 18, 2011 | 39.20 | 39.80 | 39.20 | 39.60 | 15,071 | +0.40(+1.02%) |
Jul 15, 2011 | 39.40 | 40.00 | 39.20 | 39.20 | 18,405 | -0.20(-0.51%) |
Jul 14, 2011 | 39.40 | 40.00 | 39.00 | 39.40 | 17,966 | -0.20(-0.51%) |
Jul 13, 2011 | 39.00 | 40.60 | 39.00 | 39.60 | 21,808 | +0.40(+1.02%) |
Jul 12, 2011 | 39.40 | 39.60 | 39.00 | 39.20 | 15,855 | -0.20(-0.51%) |
Jul 11, 2011 | 39.60 | 39.80 | 38.79 | 39.40 | 17,548 | +0.20(+0.51%) |
Jul 08, 2011 | 38.20 | 39.60 | 38.20 | 39.20 | 17,101 | +0.60(+1.55%) |
Jul 07, 2011 | 38.00 | 39.40 | 37.60 | 38.60 | 26,029 | +0.60(+1.58%) |
Jul 06, 2011 | 37.80 | 38.00 | 37.00 | 38.00 | 20,669 | +0.60(+1.60%) |
Jul 05, 2011 | 39.60 | 40.00 | 36.80 | 37.40 | 71,503 | -2.00(-5.08%) |
Jul 01, 2011 | 40.40 | 41.60 | 39.20 | 39.40 | 147,546 | -1.00(-2.48%) |
Jun 30, 2011 | 41.00 | 41.20 | 40.20 | 40.40 | 21,756 | -0.20(-0.49%) |
Jun 29, 2011 | 40.80 | 41.00 | 40.40 | 40.60 | 20,898 | +0.00(+0.00%) |
Jun 28, 2011 | 40.20 | 40.80 | 40.20 | 40.60 | 45,097 | +0.60(+1.50%) |
Jun 27, 2011 | 39.80 | 40.60 | 39.60 | 40.00 | 38,758 | +0.60(+1.52%) |
Jun 24, 2011 | 40.00 | 40.40 | 39.40 | 39.40 | 105,945 | -0.40(-1.01%) |
Jun 23, 2011 | 39.60 | 40.20 | 39.60 | 39.80 | 28,016 | +0.00(+0.00%) |
Jun 22, 2011 | 40.00 | 40.40 | 39.60 | 39.80 | 29,618 | -0.20(-0.50%) |
Jun 21, 2011 | 41.00 | 41.40 | 39.79 | 40.00 | 38,876 | +0.40(+1.01%) |
Jun 20, 2011 | 39.80 | 41.00 | 38.80 | 39.60 | 62,231 | -0.40(-1.00%) |
Jun 17, 2011 | 40.60 | 41.20 | 39.60 | 40.00 | 49,701 | +0.00(+0.00%) |
Jun 16, 2011 | 40.40 | 41.00 | 39.59 | 40.00 | 36,283 | +0.00(+0.00%) |
Jun 15, 2011 | 42.40 | 42.60 | 40.00 | 40.00 | 111,760 | -2.60(-6.10%) |
Jun 14, 2011 | 42.80 | 43.00 | 42.60 | 42.60 | 20,173 | +0.20(+0.47%) |
Jun 13, 2011 | 43.20 | 44.40 | 42.00 | 42.40 | 30,702 | -0.20(-0.47%) |
Jun 10, 2011 | 42.40 | 43.40 | 42.00 | 42.60 | 30,132 | -0.20(-0.47%) |
Jun 09, 2011 | 42.60 | 43.80 | 42.40 | 42.80 | 17,558 | +0.40(+0.94%) |
Jun 08, 2011 | 43.60 | 43.60 | 42.00 | 42.40 | 42,517 | -1.20(-2.75%) |
Jun 07, 2011 | 43.60 | 44.60 | 43.00 | 43.60 | 25,231 | +0.20(+0.46%) |
Jun 06, 2011 | 44.60 | 44.80 | 43.00 | 43.40 | 35,731 | -0.20(-0.46%) |
Jun 03, 2011 | 45.20 | 46.00 | 43.60 | 43.60 | 67,361 | -3.40(-7.23%) |
May 24, 2011 | 48.00 | 48.20 | 46.80 | 47.00 | 23,168 | -1.00(-2.08%) |
May 23, 2011 | 48.00 | 48.30 | 46.78 | 48.00 | 39,406 | +0.00(+0.00%) |
May 20, 2011 | 48.20 | 49.00 | 47.40 | 48.00 | 37,257 | -0.60(-1.23%) |
May 19, 2011 | 49.00 | 49.00 | 47.40 | 48.60 | 30,628 | -0.60(-1.22%) |
May 18, 2011 | 49.00 | 50.00 | 47.80 | 49.20 | 51,827 | +0.60(+1.23%) |
May 17, 2011 | 45.60 | 48.80 | 44.80 | 48.60 | 68,772 | +3.00(+6.58%) |
May 16, 2011 | 47.00 | 47.40 | 45.60 | 45.60 | 31,371 | -1.00(-2.15%) |
May 13, 2011 | 48.20 | 48.60 | 46.40 | 46.60 | 20,571 | -1.40(-2.92%) |
May 12, 2011 | 46.00 | 48.00 | 45.60 | 48.00 | 54,033 | +2.00(+4.35%) |
May 11, 2011 | 46.80 | 47.00 | 46.00 | 46.00 | 25,931 | -1.00(-2.13%) |
May 10, 2011 | 46.40 | 47.40 | 46.00 | 47.00 | 32,754 | +1.20(+2.62%) |
May 09, 2011 | 47.80 | 48.53 | 45.80 | 45.80 | 31,923 | -0.80(-1.72%) |
May 06, 2011 | 46.60 | 47.20 | 46.20 | 46.60 | 22,028 | +0.60(+1.30%) |
May 05, 2011 | 46.40 | 47.00 | 46.00 | 46.00 | 32,076 | -0.40(-0.86%) |
May 04, 2011 | 49.00 | 49.00 | 45.80 | 46.40 | 86,043 | -2.60(-5.31%) |
May 03, 2011 | 50.00 | 50.60 | 48.20 | 49.00 | 54,940 | -1.20(-2.39%) |