Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 36.99 | 36.99 | 33.25 | 34.77 | 309,826 | -2.98(-7.90%) |
Jul 28, 2011 | 36.65 | 38.35 | 36.56 | 37.75 | 176,713 | +0.99(+2.68%) |
Jul 27, 2011 | 37.59 | 37.59 | 36.48 | 36.77 | 161,447 | -1.06(-2.80%) |
Jul 26, 2011 | 37.63 | 37.85 | 36.71 | 37.83 | 99,551 | +0.39(+1.05%) |
Jul 25, 2011 | 37.13 | 38.00 | 36.99 | 37.43 | 95,271 | -0.16(-0.41%) |
Jul 22, 2011 | 37.93 | 37.94 | 37.48 | 37.59 | 81,350 | -0.26(-0.70%) |
Jul 21, 2011 | 37.48 | 38.27 | 36.82 | 37.85 | 209,704 | +0.72(+1.94%) |
Jul 20, 2011 | 37.67 | 37.80 | 36.91 | 37.13 | 166,568 | -0.45(-1.19%) |
Jul 19, 2011 | 36.30 | 37.79 | 36.30 | 37.58 | 173,767 | +1.78(+4.97%) |
Jul 18, 2011 | 35.75 | 36.71 | 35.60 | 35.80 | 106,549 | -0.16(-0.46%) |
Jul 15, 2011 | 35.65 | 36.60 | 35.39 | 35.97 | 154,822 | +0.49(+1.39%) |
Jul 14, 2011 | 36.56 | 36.92 | 35.18 | 35.47 | 141,658 | -0.87(-2.38%) |
Jul 13, 2011 | 35.42 | 37.06 | 34.99 | 36.34 | 156,107 | +1.29(+3.67%) |
Jul 12, 2011 | 34.51 | 35.45 | 34.21 | 35.05 | 103,866 | +0.37(+1.08%) |
Jul 11, 2011 | 34.82 | 34.85 | 34.43 | 34.68 | 132,217 | -0.58(-1.66%) |
Jul 08, 2011 | 35.13 | 35.40 | 34.49 | 35.26 | 90,568 | -0.39(-1.10%) |
Jul 07, 2011 | 35.53 | 36.19 | 34.99 | 35.65 | 84,567 | +0.82(+2.36%) |
Jul 06, 2011 | 34.77 | 34.98 | 34.30 | 34.83 | 147,856 | +0.09(+0.26%) |
Jul 05, 2011 | 33.89 | 34.80 | 33.78 | 34.74 | 154,944 | +0.83(+2.45%) |
Jul 01, 2011 | 33.80 | 34.33 | 32.98 | 33.91 | 120,071 | +0.19(+0.57%) |
Jun 30, 2011 | 32.79 | 33.87 | 32.59 | 33.72 | 180,158 | +1.19(+3.67%) |
Jun 29, 2011 | 32.44 | 32.95 | 32.10 | 32.53 | 66,143 | +0.34(+1.05%) |
Jun 28, 2011 | 31.54 | 32.37 | 31.47 | 32.19 | 105,169 | +0.69(+2.20%) |
Jun 27, 2011 | 31.28 | 31.82 | 30.66 | 31.50 | 57,483 | +0.18(+0.58%) |
Jun 24, 2011 | 31.52 | 32.35 | 30.80 | 31.31 | 121,051 | -0.19(-0.61%) |
Jun 23, 2011 | 30.45 | 31.56 | 30.20 | 31.50 | 211,568 | +0.16(+0.49%) |
Jun 22, 2011 | 31.71 | 32.05 | 31.17 | 31.35 | 136,072 | -0.72(-2.25%) |
Jun 21, 2011 | 31.24 | 32.18 | 30.82 | 32.07 | 112,924 | +1.21(+3.93%) |
Jun 20, 2011 | 30.98 | 31.09 | 30.56 | 30.86 | 132,480 | +0.39(+1.29%) |
Jun 17, 2011 | 32.35 | 32.51 | 30.36 | 30.46 | 343,849 | -1.54(-4.82%) |
Jun 16, 2011 | 32.67 | 32.95 | 31.12 | 32.01 | 278,811 | -0.64(-1.96%) |
Jun 15, 2011 | 33.60 | 33.80 | 32.23 | 32.64 | 136,775 | -1.17(-3.45%) |
Jun 14, 2011 | 33.11 | 33.87 | 33.02 | 33.81 | 150,460 | +0.94(+2.86%) |
Jun 13, 2011 | 32.39 | 33.17 | 32.16 | 32.87 | 185,122 | +0.61(+1.89%) |
Jun 10, 2011 | 32.48 | 32.84 | 31.65 | 32.26 | 117,603 | -0.56(-1.70%) |
Jun 09, 2011 | 32.98 | 33.64 | 32.70 | 32.82 | 98,416 | -0.02(-0.06%) |
Jun 08, 2011 | 33.66 | 33.79 | 32.61 | 32.84 | 98,633 | -0.91(-2.70%) |
Jun 07, 2011 | 34.09 | 34.75 | 33.67 | 33.75 | 74,794 | +0.03(+0.08%) |
Jun 06, 2011 | 34.75 | 35.19 | 33.54 | 33.72 | 100,787 | -0.93(-2.69%) |
Jun 03, 2011 | 35.05 | 35.76 | 34.61 | 34.65 | 175,279 | +1.97(+6.03%) |
May 24, 2011 | 32.24 | 33.30 | 32.24 | 32.68 | 107,781 | +0.52(+1.62%) |
May 23, 2011 | 32.39 | 32.64 | 31.52 | 32.16 | 124,573 | -0.86(-2.60%) |
May 20, 2011 | 33.30 | 33.63 | 32.01 | 33.02 | 114,205 | -0.67(-1.98%) |
May 19, 2011 | 34.94 | 34.94 | 32.76 | 33.68 | 140,349 | -0.88(-2.56%) |
May 18, 2011 | 34.08 | 34.83 | 33.94 | 34.57 | 69,572 | +0.63(+1.85%) |
May 17, 2011 | 33.20 | 34.20 | 32.63 | 33.94 | 100,697 | +0.57(+1.72%) |
May 16, 2011 | 33.80 | 35.50 | 33.34 | 33.37 | 152,069 | -0.96(-2.79%) |
May 13, 2011 | 35.50 | 35.50 | 33.95 | 34.32 | 174,923 | -1.02(-2.89%) |
May 12, 2011 | 34.11 | 36.06 | 34.02 | 35.34 | 135,920 | +0.87(+2.51%) |
May 11, 2011 | 36.43 | 36.43 | 33.83 | 34.48 | 159,457 | -2.14(-5.85%) |
May 10, 2011 | 36.40 | 36.77 | 36.12 | 36.62 | 60,542 | +0.49(+1.36%) |
May 09, 2011 | 34.73 | 36.50 | 34.73 | 36.13 | 98,620 | +1.25(+3.58%) |
May 06, 2011 | 35.20 | 35.47 | 34.50 | 34.88 | 94,762 | +0.24(+0.68%) |
May 05, 2011 | 35.31 | 36.01 | 34.47 | 34.64 | 109,879 | -1.20(-3.36%) |
May 04, 2011 | 36.50 | 36.55 | 35.46 | 35.85 | 114,190 | -0.72(-1.97%) |
May 03, 2011 | 37.63 | 37.91 | 35.80 | 36.57 | 108,475 | -1.10(-2.93%) |