Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 49.66 | 50.68 | 46.54 | 47.38 | 2,828,101 | -1.78(-3.61%) |
Aug 30, 2011 | 51.88 | 52.15 | 47.78 | 49.16 | 5,045,249 | -0.31(-0.62%) |
Aug 29, 2011 | 51.14 | 52.84 | 47.71 | 49.47 | 4,377,353 | -0.47(-0.95%) |
Aug 26, 2011 | 44.21 | 50.36 | 43.68 | 49.94 | 5,306,883 | +4.81(+10.66%) |
Aug 25, 2011 | 39.56 | 51.59 | 39.37 | 45.13 | 10,291,355 | +6.09(+15.61%) |
Aug 24, 2011 | 39.33 | 40.36 | 37.02 | 39.04 | 3,513,693 | -0.23(-0.59%) |
Aug 23, 2011 | 42.53 | 42.56 | 37.04 | 39.27 | 9,983,933 | +5.70(+16.97%) |
Aug 22, 2011 | 27.92 | 34.47 | 27.87 | 33.57 | 5,114,701 | +6.61(+24.50%) |
Aug 19, 2011 | 26.63 | 28.48 | 26.61 | 26.97 | 1,318,143 | -0.31(-1.13%) |
Aug 18, 2011 | 29.20 | 29.52 | 27.20 | 27.27 | 1,984,130 | -3.67(-11.86%) |
Aug 17, 2011 | 33.22 | 33.45 | 30.35 | 30.94 | 1,149,654 | -1.87(-5.71%) |
Aug 16, 2011 | 34.19 | 34.37 | 31.25 | 32.82 | 1,456,415 | -1.92(-5.53%) |
Aug 15, 2011 | 31.90 | 34.77 | 31.81 | 34.74 | 1,751,225 | +3.21(+10.17%) |
Aug 12, 2011 | 30.12 | 31.94 | 30.12 | 31.53 | 2,043,884 | +2.02(+6.84%) |
Aug 11, 2011 | 26.69 | 30.15 | 25.57 | 29.52 | 1,790,184 | +3.20(+12.15%) |
Aug 10, 2011 | 26.56 | 28.29 | 25.72 | 26.32 | 2,207,714 | -0.68(-2.50%) |
Aug 09, 2011 | 27.82 | 28.78 | 22.83 | 26.99 | 3,479,798 | +4.97(+22.59%) |
Aug 08, 2011 | 23.62 | 24.99 | 21.95 | 22.02 | 2,069,644 | -2.80(-11.28%) |
Aug 05, 2011 | 26.90 | 27.32 | 23.47 | 24.82 | 2,051,630 | -1.48(-5.62%) |
Aug 04, 2011 | 27.15 | 27.76 | 26.24 | 26.30 | 1,405,557 | -1.25(-4.52%) |
Aug 03, 2011 | 26.75 | 27.59 | 25.98 | 27.55 | 887,809 | +0.88(+3.30%) |
Aug 02, 2011 | 27.91 | 28.61 | 26.61 | 26.67 | 886,609 | -1.57(-5.57%) |
Aug 01, 2011 | 30.43 | 30.43 | 27.74 | 28.24 | 1,114,319 | -0.65(-2.24%) |
Jul 29, 2011 | 28.26 | 29.46 | 27.27 | 28.89 | 1,134,695 | +0.18(+0.64%) |
Jul 28, 2011 | 30.06 | 30.06 | 28.59 | 28.70 | 712,297 | -1.43(-4.74%) |
Jul 27, 2011 | 30.86 | 31.10 | 29.94 | 30.13 | 844,241 | -1.16(-3.70%) |
Jul 26, 2011 | 31.57 | 31.73 | 30.84 | 31.29 | 496,424 | -0.30(-0.95%) |
Jul 25, 2011 | 31.05 | 32.77 | 30.90 | 31.59 | 918,344 | -0.10(-0.30%) |
Jul 22, 2011 | 30.53 | 31.82 | 29.94 | 31.69 | 1,007,778 | +0.83(+2.69%) |
Jul 21, 2011 | 29.28 | 31.76 | 29.08 | 30.86 | 1,316,557 | +1.87(+6.46%) |
Jul 20, 2011 | 28.63 | 29.22 | 28.05 | 28.98 | 667,407 | +0.21(+0.74%) |
Jul 19, 2011 | 29.29 | 29.34 | 28.42 | 28.77 | 824,460 | -0.14(-0.50%) |
Jul 18, 2011 | 29.17 | 29.23 | 27.91 | 28.92 | 841,668 | -0.33(-1.12%) |
Jul 15, 2011 | 29.62 | 29.97 | 28.66 | 29.24 | 901,439 | -0.14(-0.49%) |
Jul 14, 2011 | 31.04 | 31.32 | 29.31 | 29.39 | 724,879 | -1.51(-4.88%) |
Jul 13, 2011 | 30.41 | 31.26 | 29.50 | 30.90 | 1,186,018 | +0.79(+2.63%) |
Jul 12, 2011 | 32.45 | 32.54 | 29.85 | 30.10 | 1,666,044 | -2.62(-8.00%) |
Jul 11, 2011 | 34.36 | 34.36 | 32.14 | 32.72 | 923,489 | -2.39(-6.80%) |
Jul 08, 2011 | 35.63 | 35.63 | 34.21 | 35.11 | 708,082 | -0.79(-2.21%) |
Jul 07, 2011 | 36.27 | 36.99 | 35.28 | 35.90 | 1,014,788 | +0.29(+0.81%) |
Jul 06, 2011 | 34.89 | 36.24 | 34.62 | 35.61 | 977,666 | +0.70(+1.99%) |
Jul 05, 2011 | 34.00 | 35.17 | 33.27 | 34.91 | 860,671 | +0.80(+2.35%) |
Jul 01, 2011 | 33.68 | 34.29 | 33.48 | 34.11 | 548,677 | +0.22(+0.66%) |
Jun 30, 2011 | 34.48 | 34.87 | 33.05 | 33.89 | 1,202,961 | -0.67(-1.93%) |
Jun 29, 2011 | 35.01 | 35.69 | 34.26 | 34.56 | 1,009,240 | -0.18(-0.53%) |
Jun 28, 2011 | 33.10 | 34.90 | 32.84 | 34.74 | 1,180,617 | +1.79(+5.42%) |
Jun 27, 2011 | 31.88 | 33.18 | 31.48 | 32.95 | 640,221 | +1.17(+3.68%) |
Jun 24, 2011 | 33.08 | 33.08 | 31.49 | 31.78 | 1,060,348 | -1.03(-3.15%) |
Jun 23, 2011 | 32.02 | 33.11 | 31.44 | 32.82 | 1,074,142 | -0.02(-0.06%) |
Jun 22, 2011 | 33.30 | 33.68 | 32.59 | 32.84 | 563,278 | -0.56(-1.68%) |
Jun 21, 2011 | 32.70 | 35.12 | 32.11 | 33.40 | 1,384,397 | +0.97(+2.98%) |
Jun 20, 2011 | 32.18 | 33.18 | 29.71 | 32.43 | 1,279,814 | +1.78(+5.80%) |
Jun 17, 2011 | 33.28 | 33.57 | 29.35 | 30.65 | 2,558,562 | -2.33(-7.06%) |
Jun 16, 2011 | 34.24 | 34.97 | 32.38 | 32.98 | 757,464 | -1.26(-3.67%) |
Jun 15, 2011 | 34.35 | 35.33 | 33.96 | 34.24 | 804,820 | -1.09(-3.09%) |
Jun 14, 2011 | 33.20 | 35.62 | 33.20 | 35.33 | 1,184,355 | +2.13(+6.43%) |
Jun 13, 2011 | 35.39 | 35.74 | 33.15 | 33.20 | 1,501,097 | -2.07(-5.86%) |
Jun 10, 2011 | 35.74 | 36.13 | 34.86 | 35.26 | 705,153 | -0.44(-1.24%) |
Jun 09, 2011 | 35.96 | 36.09 | 35.17 | 35.71 | 839,670 | -0.14(-0.38%) |
Jun 08, 2011 | 36.18 | 36.59 | 35.33 | 35.84 | 1,066,528 | -0.47(-1.30%) |
Jun 07, 2011 | 37.01 | 37.16 | 35.70 | 36.31 | 1,042,383 | -0.34(-0.92%) |
Jun 06, 2011 | 39.41 | 40.02 | 36.46 | 36.65 | 1,864,014 | -2.96(-7.46%) |