Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 39.80 | 41.80 | 36.80 | 37.00 | 95,087 | -2.20(-5.61%) |
Aug 30, 2011 | 34.60 | 40.80 | 34.60 | 39.20 | 152,442 | +5.60(+16.67%) |
Aug 29, 2011 | 28.40 | 34.00 | 28.40 | 33.60 | 74,529 | +5.60(+20.00%) |
Aug 26, 2011 | 27.00 | 28.40 | 26.20 | 28.00 | 23,578 | +0.80(+2.94%) |
Aug 25, 2011 | 29.20 | 29.20 | 27.00 | 27.20 | 21,744 | -1.60(-5.56%) |
Aug 24, 2011 | 26.00 | 28.80 | 25.80 | 28.80 | 43,102 | +2.80(+10.77%) |
Aug 23, 2011 | 25.00 | 26.20 | 23.80 | 26.00 | 75,437 | +1.20(+4.84%) |
Aug 22, 2011 | 25.80 | 26.60 | 24.60 | 24.80 | 33,077 | -0.40(-1.59%) |
Aug 19, 2011 | 25.20 | 26.00 | 24.60 | 25.20 | 29,672 | -0.20(-0.79%) |
Aug 18, 2011 | 26.40 | 27.00 | 24.60 | 25.40 | 39,341 | -2.00(-7.30%) |
Aug 17, 2011 | 27.40 | 28.00 | 26.40 | 27.40 | 18,323 | +0.40(+1.48%) |
Aug 16, 2011 | 28.00 | 28.80 | 26.40 | 27.00 | 32,091 | -1.80(-6.25%) |
Aug 15, 2011 | 28.60 | 29.10 | 27.60 | 28.80 | 15,844 | +0.60(+2.13%) |
Aug 12, 2011 | 27.00 | 30.00 | 27.00 | 28.20 | 42,179 | +1.60(+6.02%) |
Aug 11, 2011 | 26.00 | 27.60 | 25.40 | 26.60 | 40,005 | +1.60(+6.40%) |
Aug 10, 2011 | 26.20 | 26.60 | 24.40 | 25.00 | 32,621 | -2.40(-8.76%) |
Aug 09, 2011 | 25.00 | 27.40 | 23.00 | 27.40 | 59,251 | +3.80(+16.10%) |
Aug 08, 2011 | 28.20 | 28.40 | 22.60 | 23.60 | 101,076 | -5.60(-19.18%) |
Aug 05, 2011 | 32.40 | 33.01 | 29.00 | 29.20 | 65,803 | -2.20(-7.01%) |
Aug 04, 2011 | 34.60 | 34.60 | 31.40 | 31.40 | 77,552 | -3.00(-8.72%) |
Aug 03, 2011 | 35.40 | 36.00 | 33.60 | 34.40 | 33,181 | -0.60(-1.71%) |
Aug 02, 2011 | 36.60 | 37.80 | 34.60 | 35.00 | 44,602 | -1.80(-4.89%) |
Aug 01, 2011 | 37.80 | 38.50 | 36.40 | 36.80 | 25,471 | -0.60(-1.60%) |
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%) |