Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 24.17 | 24.80 | 23.96 | 24.48 | 5,589 | +0.00(+0.00%) |
Jul 28, 2011 | 24.98 | 24.98 | 23.79 | 24.48 | 12,208 | -0.25(-1.01%) |
Jul 27, 2011 | 25.66 | 25.85 | 24.29 | 24.73 | 13,772 | -1.25(-4.80%) |
Jul 26, 2011 | 25.91 | 26.04 | 25.71 | 25.97 | 1,624 | -0.06(-0.24%) |
Jul 25, 2011 | 25.49 | 26.04 | 25.10 | 26.04 | 2,885 | +0.31(+1.21%) |
Jul 22, 2011 | 25.85 | 26.07 | 25.41 | 25.73 | 9,832 | -0.31(-1.20%) |
Jul 21, 2011 | 26.41 | 26.47 | 25.48 | 26.04 | 15,749 | -0.44(-1.65%) |
Jul 20, 2011 | 26.53 | 26.66 | 25.97 | 26.47 | 13,298 | -0.12(-0.47%) |
Jul 19, 2011 | 26.60 | 27.34 | 24.54 | 26.60 | 55,728 | -0.12(-0.47%) |
Jul 18, 2011 | 30.15 | 30.15 | 25.60 | 26.72 | 68,253 | -3.61(-11.91%) |
Jul 15, 2011 | 30.77 | 30.83 | 30.21 | 30.33 | 4,845 | -0.50(-1.62%) |
Jul 14, 2011 | 31.27 | 31.39 | 30.21 | 30.83 | 5,554 | -0.06(-0.20%) |
Jul 13, 2011 | 31.64 | 31.64 | 29.96 | 30.90 | 9,673 | -0.81(-2.55%) |
Jul 12, 2011 | 32.45 | 32.45 | 31.46 | 31.70 | 6,158 | -0.87(-2.68%) |
Jul 11, 2011 | 32.39 | 32.58 | 32.20 | 32.58 | 2,715 | -0.06(-0.19%) |
Jul 08, 2011 | 32.76 | 32.95 | 32.39 | 32.64 | 2,132 | -0.50(-1.50%) |
Jul 07, 2011 | 33.45 | 33.88 | 32.95 | 33.14 | 4,594 | +0.00(+0.00%) |
Jul 06, 2011 | 34.07 | 34.32 | 32.39 | 33.14 | 13,038 | -1.12(-3.27%) |
Jul 05, 2011 | 34.32 | 34.69 | 33.83 | 34.26 | 3,004 | -0.06(-0.18%) |
Jul 01, 2011 | 33.14 | 34.51 | 33.08 | 34.32 | 4,713 | +1.12(+3.38%) |
Jun 30, 2011 | 33.08 | 33.20 | 32.08 | 33.20 | 1,265 | +0.37(+1.14%) |
Jun 29, 2011 | 32.70 | 33.20 | 32.39 | 32.83 | 4,564 | +0.19(+0.57%) |
Jun 28, 2011 | 33.76 | 34.01 | 32.08 | 32.64 | 11,029 | -1.12(-3.32%) |
Jun 27, 2011 | 34.26 | 34.57 | 33.01 | 33.76 | 7,218 | -0.62(-1.81%) |
Jun 24, 2011 | 34.94 | 35.19 | 33.95 | 34.38 | 4,185 | -1.18(-3.33%) |
Jun 23, 2011 | 35.69 | 36.38 | 35.07 | 35.57 | 8,391 | -0.87(-2.39%) |
Jun 22, 2011 | 34.20 | 36.75 | 34.20 | 36.44 | 6,043 | +2.24(+6.56%) |
Jun 21, 2011 | 33.51 | 34.45 | 33.32 | 34.20 | 5,563 | +0.87(+2.62%) |
Jun 20, 2011 | 33.70 | 33.70 | 33.01 | 33.32 | 5,933 | +0.25(+0.75%) |
Jun 17, 2011 | 32.95 | 33.51 | 32.58 | 33.08 | 8,849 | +0.50(+1.53%) |
Jun 16, 2011 | 32.51 | 32.70 | 32.27 | 32.58 | 12,802 | +0.12(+0.38%) |
Jun 15, 2011 | 32.02 | 32.51 | 32.02 | 32.45 | 7,231 | +0.00(+0.00%) |
Jun 14, 2011 | 31.77 | 32.70 | 31.58 | 32.45 | 15,911 | +0.87(+2.76%) |
Jun 13, 2011 | 32.08 | 32.27 | 31.33 | 31.58 | 4,769 | -0.69(-2.12%) |
Jun 10, 2011 | 32.58 | 32.76 | 31.64 | 32.27 | 8,609 | -0.87(-2.63%) |
Jun 09, 2011 | 31.89 | 33.39 | 28.29 | 33.14 | 39,767 | +1.25(+3.91%) |
Jun 08, 2011 | 33.57 | 33.57 | 31.46 | 31.89 | 12,263 | -1.74(-5.19%) |
Jun 07, 2011 | 32.70 | 33.95 | 32.51 | 33.64 | 8,521 | +0.93(+2.86%) |
Jun 06, 2011 | 34.38 | 34.94 | 31.77 | 32.70 | 13,419 | -1.81(-5.23%) |
Jun 03, 2011 | 35.07 | 35.07 | 33.95 | 34.51 | 6,527 | -2.30(-6.26%) |
May 24, 2011 | 37.44 | 37.44 | 36.56 | 36.81 | 8,681 | -0.81(-2.15%) |
May 23, 2011 | 36.87 | 37.81 | 35.94 | 37.62 | 10,523 | +0.19(+0.50%) |
May 20, 2011 | 36.31 | 37.87 | 36.00 | 37.44 | 15,116 | +1.00(+2.74%) |
May 19, 2011 | 34.82 | 37.31 | 34.51 | 36.44 | 20,435 | +1.62(+4.65%) |
May 18, 2011 | 34.82 | 35.26 | 34.26 | 34.82 | 15,051 | +0.00(+0.00%) |
May 17, 2011 | 37.12 | 37.12 | 30.96 | 34.82 | 91,457 | -2.55(-6.83%) |
May 16, 2011 | 43.23 | 43.66 | 36.94 | 37.37 | 77,293 | -5.79(-13.42%) |
May 13, 2011 | 41.61 | 43.23 | 41.61 | 43.17 | 24,487 | +1.56(+3.74%) |
May 12, 2011 | 42.67 | 42.79 | 40.92 | 41.61 | 30,196 | -1.06(-2.48%) |
May 11, 2011 | 42.67 | 43.54 | 42.61 | 42.67 | 13,149 | -0.06(-0.15%) |
May 10, 2011 | 41.30 | 42.98 | 40.18 | 42.73 | 47,070 | +1.25(+3.00%) |
May 09, 2011 | 41.05 | 41.80 | 40.00 | 41.48 | 12,050 | +0.56(+1.37%) |
May 06, 2011 | 39.62 | 41.11 | 39.62 | 40.92 | 9,149 | +1.49(+3.79%) |
May 05, 2011 | 38.81 | 39.62 | 38.81 | 39.43 | 7,375 | +0.25(+0.64%) |
May 04, 2011 | 38.43 | 39.43 | 37.70 | 39.18 | 27,532 | +0.75(+1.94%) |
May 03, 2011 | 37.68 | 38.49 | 37.37 | 38.43 | 7,245 | +0.50(+1.31%) |