Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 40.85 | 42.48 | 39.14 | 40.79 | 3,134 | -1.66(-3.92%) |
Aug 30, 2011 | 43.29 | 43.29 | 42.46 | 42.46 | 480 | -0.93(-2.15%) |
Aug 29, 2011 | 44.20 | 44.20 | 43.33 | 43.39 | 1,786 | +0.02(+0.04%) |
Aug 22, 2011 | 44.95 | 43.37 | 43.37 | 43.37 | 6,726 | -1.17(-2.62%) |
Aug 19, 2011 | 44.65 | 44.65 | 44.54 | 44.54 | 1,201 | -0.62(-1.38%) |
Aug 18, 2011 | 45.66 | 45.79 | 45.16 | 45.16 | 480 | -0.54(-1.18%) |
Aug 17, 2011 | 45.68 | 45.76 | 44.29 | 45.70 | 1,383 | +1.03(+2.31%) |
Aug 16, 2011 | 44.67 | 44.67 | 44.67 | 44.67 | 235 | +0.00(+0.00%) |
Aug 15, 2011 | 44.67 | 44.67 | 44.67 | 44.67 | 120 | -0.91(-1.99%) |
Aug 11, 2011 | 45.64 | 45.58 | 45.58 | 45.58 | 3,483 | +0.31(+0.68%) |
Aug 10, 2011 | 46.66 | 46.70 | 43.66 | 45.27 | 23,044 | -2.18(-4.60%) |
Aug 09, 2011 | 45.02 | 47.87 | 45.02 | 47.45 | 15,118 | +1.66(+3.64%) |
Aug 08, 2011 | 45.29 | 45.79 | 45.29 | 45.79 | 765 | +0.35(+0.77%) |
Aug 05, 2011 | 45.78 | 45.78 | 44.70 | 45.44 | 807 | -0.77(-1.66%) |
Aug 04, 2011 | 45.75 | 46.54 | 44.65 | 46.20 | 4,890 | +0.42(+0.91%) |
Aug 03, 2011 | 44.53 | 45.90 | 44.53 | 45.79 | 10,958 | +1.55(+3.50%) |
Aug 02, 2011 | 44.21 | 44.24 | 44.20 | 44.24 | 1,081 | -1.55(-3.38%) |
Aug 01, 2011 | 45.79 | 45.79 | 45.79 | 45.79 | 540 | +0.00(+0.00%) |
Jul 28, 2011 | 45.79 | 45.79 | 45.79 | 45.79 | 240 | +0.00(+0.00%) |
Jul 27, 2011 | 45.06 | 45.79 | 45.06 | 45.79 | 583 | +0.00(+0.00%) |
Jul 26, 2011 | 44.95 | 45.79 | 44.92 | 45.79 | 2,255 | +1.48(+3.34%) |
Jul 25, 2011 | 44.30 | 44.30 | 44.30 | 44.30 | 121 | -0.65(-1.44%) |
Jul 22, 2011 | 44.95 | 44.95 | 44.95 | 44.95 | 239 | -0.42(-0.92%) |
Jul 20, 2011 | 45.37 | 45.37 | 45.37 | 45.37 | 0 | -0.39(-0.85%) |
Jul 19, 2011 | 45.73 | 45.76 | 45.73 | 45.76 | 240 | +0.42(+0.92%) |
Jul 18, 2011 | 45.76 | 45.76 | 45.34 | 45.34 | 240 | -0.44(-0.96%) |
Jul 13, 2011 | 45.78 | 45.79 | 45.79 | 45.79 | 1,441 | +0.85(+1.89%) |
Jul 08, 2011 | 44.95 | 44.94 | 44.94 | 44.94 | 360 | +0.01(+0.02%) |
Jul 07, 2011 | 44.95 | 45.56 | 44.54 | 44.93 | 2,331 | +1.80(+4.17%) |
Jul 06, 2011 | 45.48 | 45.48 | 43.13 | 43.13 | 362 | -2.39(-5.24%) |
Jul 01, 2011 | 43.83 | 45.52 | 45.52 | 45.52 | 362 | +1.67(+3.80%) |
Jun 30, 2011 | 43.50 | 43.85 | 43.12 | 43.85 | 724 | +0.14(+0.32%) |
Jun 29, 2011 | 43.20 | 43.71 | 43.20 | 43.71 | 844 | +0.47(+1.09%) |
Jun 27, 2011 | 43.88 | 43.24 | 43.24 | 43.24 | 1,207 | -0.27(-0.61%) |
Jun 22, 2011 | 43.90 | 43.50 | 43.50 | 43.50 | 2,172 | +0.03(+0.08%) |
Jun 21, 2011 | 43.91 | 43.91 | 43.47 | 43.47 | 241 | +0.00(+0.00%) |
Jun 20, 2011 | 43.45 | 43.50 | 43.44 | 43.47 | 4,514 | +0.00(+0.00%) |
Jun 17, 2011 | 43.49 | 43.49 | 43.05 | 43.47 | 487 | +0.47(+1.10%) |
Jun 16, 2011 | 43.50 | 43.50 | 43.00 | 43.00 | 1,927 | +0.24(+0.56%) |
Jun 15, 2011 | 42.67 | 42.76 | 42.66 | 42.76 | 362 | -0.19(-0.44%) |
Jun 13, 2011 | 42.65 | 42.95 | 42.95 | 42.95 | 2,051 | -0.13(-0.31%) |
Jun 10, 2011 | 43.12 | 43.46 | 43.08 | 43.08 | 844 | -0.08(-0.19%) |
Jun 09, 2011 | 42.93 | 43.49 | 42.93 | 43.16 | 1,392 | +0.23(+0.54%) |
Jun 07, 2011 | 42.65 | 42.93 | 42.93 | 42.93 | 603 | -0.12(-0.27%) |