Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 26.35 | 30.00 | 26.26 | 26.70 | 11,092,565 | -15.70(-37.03%) |
Jul 28, 2011 | 42.55 | 43.68 | 42.31 | 42.40 | 2,891,600 | -0.27(-0.63%) |
Jul 27, 2011 | 43.38 | 43.38 | 42.29 | 42.67 | 581,773 | -1.01(-2.31%) |
Jul 26, 2011 | 44.95 | 45.02 | 43.39 | 43.68 | 1,146,314 | -1.26(-2.80%) |
Jul 25, 2011 | 45.31 | 45.43 | 44.93 | 44.94 | 530,506 | -0.53(-1.17%) |
Jul 22, 2011 | 45.99 | 46.08 | 45.44 | 45.47 | 366,214 | -0.33(-0.72%) |
Jul 21, 2011 | 45.68 | 46.26 | 45.68 | 45.80 | 282,177 | +0.30(+0.66%) |
Jul 20, 2011 | 45.77 | 46.10 | 45.30 | 45.50 | 290,700 | -0.24(-0.52%) |
Jul 19, 2011 | 45.35 | 46.31 | 45.35 | 45.74 | 402,459 | +0.73(+1.62%) |
Jul 18, 2011 | 45.18 | 45.64 | 44.37 | 45.01 | 839,883 | -0.31(-0.68%) |
Jul 15, 2011 | 45.64 | 46.14 | 45.07 | 45.32 | 308,306 | -0.07(-0.15%) |
Jul 14, 2011 | 46.72 | 47.07 | 45.25 | 45.39 | 415,497 | -1.36(-2.91%) |
Jul 13, 2011 | 46.88 | 47.58 | 46.33 | 46.75 | 416,247 | -0.06(-0.13%) |
Jul 12, 2011 | 47.19 | 47.75 | 46.73 | 46.81 | 215,462 | -0.55(-1.16%) |
Jul 11, 2011 | 48.15 | 48.35 | 47.01 | 47.36 | 266,011 | -1.29(-2.65%) |
Jul 08, 2011 | 48.95 | 49.42 | 48.36 | 48.65 | 399,757 | -0.81(-1.64%) |
Jul 07, 2011 | 48.63 | 49.97 | 48.63 | 49.46 | 563,634 | +1.03(+2.13%) |
Jul 06, 2011 | 48.81 | 48.81 | 48.11 | 48.43 | 693,443 | -0.52(-1.06%) |
Jul 05, 2011 | 48.57 | 49.34 | 48.51 | 48.95 | 299,840 | +0.18(+0.37%) |
Jul 01, 2011 | 47.98 | 48.88 | 47.80 | 48.77 | 411,858 | +0.92(+1.92%) |
Jun 30, 2011 | 46.96 | 47.96 | 46.92 | 47.85 | 425,054 | +0.92(+1.96%) |
Jun 29, 2011 | 47.10 | 47.55 | 46.58 | 46.93 | 261,114 | -0.03(-0.06%) |
Jun 28, 2011 | 46.99 | 47.15 | 46.16 | 46.96 | 620,864 | +0.22(+0.47%) |
Jun 27, 2011 | 46.72 | 47.32 | 46.68 | 46.74 | 260,745 | -0.10(-0.21%) |
Jun 24, 2011 | 46.74 | 46.96 | 46.55 | 46.84 | 372,898 | +0.00(+0.00%) |
Jun 23, 2011 | 46.37 | 47.05 | 46.17 | 46.84 | 603,773 | +0.10(+0.21%) |
Jun 22, 2011 | 46.73 | 47.27 | 46.52 | 46.74 | 268,279 | -0.01(-0.02%) |
Jun 21, 2011 | 47.06 | 47.06 | 46.67 | 46.75 | 568,038 | -0.06(-0.13%) |
Jun 20, 2011 | 46.75 | 46.91 | 46.57 | 46.81 | 299,094 | -0.02(-0.04%) |
Jun 17, 2011 | 46.58 | 46.97 | 46.31 | 46.83 | 697,564 | +0.41(+0.88%) |
Jun 16, 2011 | 46.32 | 46.66 | 45.83 | 46.42 | 650,771 | +0.00(+0.00%) |
Jun 15, 2011 | 45.82 | 46.75 | 45.54 | 46.42 | 431,452 | +0.14(+0.30%) |
Jun 14, 2011 | 47.53 | 47.81 | 45.96 | 46.28 | 625,576 | -0.06(-0.13%) |
Jun 13, 2011 | 45.72 | 47.12 | 45.42 | 46.34 | 804,447 | +0.86(+1.89%) |
Jun 10, 2011 | 45.87 | 46.00 | 45.18 | 45.48 | 603,444 | -0.65(-1.41%) |
Jun 09, 2011 | 46.44 | 46.87 | 45.67 | 46.13 | 487,143 | -0.12(-0.26%) |
Jun 08, 2011 | 47.25 | 47.37 | 46.06 | 46.25 | 578,609 | -1.04(-2.20%) |
Jun 07, 2011 | 47.61 | 48.03 | 47.24 | 47.29 | 490,964 | -0.28(-0.59%) |
Jun 06, 2011 | 48.11 | 48.43 | 47.38 | 47.57 | 328,333 | -0.62(-1.29%) |
Jun 03, 2011 | 48.04 | 49.13 | 47.92 | 48.19 | 609,417 | +0.19(+0.40%) |
May 24, 2011 | 48.24 | 48.73 | 47.58 | 48.00 | 280,661 | -0.08(-0.17%) |
May 23, 2011 | 48.10 | 48.68 | 47.75 | 48.08 | 446,711 | -1.27(-2.57%) |
May 20, 2011 | 49.81 | 50.10 | 49.04 | 49.35 | 227,581 | -0.76(-1.52%) |
May 19, 2011 | 49.38 | 50.46 | 49.14 | 50.11 | 352,256 | +0.97(+1.97%) |
May 18, 2011 | 49.81 | 50.22 | 48.45 | 49.14 | 979,896 | -0.66(-1.33%) |
May 17, 2011 | 50.61 | 50.71 | 49.56 | 49.80 | 690,848 | -1.06(-2.08%) |
May 16, 2011 | 52.25 | 52.59 | 50.76 | 50.86 | 191,853 | -1.64(-3.12%) |
May 13, 2011 | 52.88 | 52.88 | 52.04 | 52.50 | 121,782 | -0.32(-0.61%) |
May 12, 2011 | 52.75 | 52.94 | 52.56 | 52.82 | 251,787 | +0.08(+0.15%) |
May 11, 2011 | 53.31 | 53.56 | 52.55 | 52.74 | 265,059 | -0.43(-0.81%) |
May 10, 2011 | 54.27 | 54.27 | 53.13 | 53.17 | 289,756 | -0.73(-1.35%) |
May 09, 2011 | 53.51 | 54.00 | 53.26 | 53.90 | 183,217 | +0.26(+0.48%) |
May 06, 2011 | 54.27 | 54.29 | 53.35 | 53.64 | 254,448 | -0.38(-0.70%) |
May 05, 2011 | 54.12 | 54.22 | 53.52 | 54.02 | 260,296 | -0.43(-0.79%) |
May 04, 2011 | 54.79 | 54.97 | 54.19 | 54.45 | 393,746 | -0.41(-0.75%) |
May 03, 2011 | 54.77 | 54.98 | 54.36 | 54.86 | 362,499 | -0.18(-0.32%) |