Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2011 | 49.66 | 50.67 | 46.54 | 47.38 | 2,828,400 | -1.78(-3.62%) |
Aug 30, 2011 | 51.88 | 52.15 | 47.77 | 49.15 | 5,045,781 | -0.31(-0.62%) |
Aug 29, 2011 | 51.13 | 52.83 | 47.71 | 49.46 | 4,377,815 | -0.47(-0.95%) |
Aug 26, 2011 | 44.21 | 50.35 | 43.68 | 49.94 | 5,307,442 | +4.81(+10.66%) |
Aug 25, 2011 | 39.56 | 51.59 | 39.36 | 45.13 | 10,292,441 | +6.09(+15.61%) |
Aug 24, 2011 | 39.32 | 40.36 | 37.02 | 39.03 | 3,514,064 | -0.23(-0.59%) |
Aug 23, 2011 | 42.53 | 42.56 | 37.03 | 39.27 | 9,984,986 | +5.70(+16.97%) |
Aug 22, 2011 | 27.92 | 34.47 | 27.87 | 33.57 | 5,115,241 | +6.61(+24.50%) |
Aug 19, 2011 | 26.62 | 28.48 | 26.61 | 26.96 | 1,318,282 | -0.31(-1.13%) |
Aug 18, 2011 | 29.19 | 29.52 | 27.19 | 27.27 | 1,984,339 | -3.67(-11.86%) |
Aug 17, 2011 | 33.22 | 33.44 | 30.34 | 30.94 | 1,149,775 | -1.87(-5.71%) |
Aug 16, 2011 | 34.19 | 34.37 | 31.25 | 32.81 | 1,456,569 | -1.92(-5.53%) |
Aug 15, 2011 | 31.90 | 34.77 | 31.81 | 34.74 | 1,751,410 | +3.21(+10.17%) |
Aug 12, 2011 | 30.12 | 31.94 | 30.12 | 31.53 | 2,044,099 | +2.02(+6.84%) |
Aug 11, 2011 | 26.68 | 30.15 | 25.57 | 29.51 | 1,790,373 | +3.20(+12.15%) |
Aug 10, 2011 | 26.56 | 28.29 | 25.72 | 26.32 | 2,207,946 | -0.68(-2.50%) |
Aug 09, 2011 | 27.81 | 28.78 | 22.83 | 26.99 | 3,480,166 | +4.97(+22.59%) |
Aug 08, 2011 | 23.62 | 24.98 | 21.95 | 22.02 | 2,069,863 | -2.80(-11.28%) |
Aug 05, 2011 | 26.89 | 27.31 | 23.47 | 24.82 | 2,051,847 | -1.48(-5.62%) |
Aug 04, 2011 | 27.15 | 27.75 | 26.24 | 26.30 | 1,405,705 | -1.25(-4.52%) |
Aug 03, 2011 | 26.75 | 27.59 | 25.98 | 27.54 | 887,902 | +0.88(+3.30%) |
Aug 02, 2011 | 27.91 | 28.60 | 26.61 | 26.66 | 886,702 | -1.57(-5.57%) |
Aug 01, 2011 | 30.43 | 30.43 | 27.74 | 28.24 | 1,114,436 | -0.65(-2.24%) |
Jul 29, 2011 | 28.26 | 29.45 | 27.27 | 28.88 | 1,134,815 | +0.18(+0.64%) |
Jul 28, 2011 | 30.05 | 30.05 | 28.59 | 28.70 | 712,373 | -1.43(-4.74%) |
Jul 27, 2011 | 30.85 | 31.10 | 29.94 | 30.13 | 844,330 | -1.16(-3.70%) |
Jul 26, 2011 | 31.57 | 31.72 | 30.84 | 31.29 | 496,477 | -0.30(-0.95%) |
Jul 25, 2011 | 31.05 | 32.77 | 30.89 | 31.59 | 918,441 | -0.10(-0.30%) |
Jul 22, 2011 | 30.53 | 31.82 | 29.94 | 31.68 | 1,007,885 | +0.83(+2.69%) |
Jul 21, 2011 | 29.28 | 31.75 | 29.08 | 30.85 | 1,316,696 | +1.87(+6.46%) |
Jul 20, 2011 | 28.62 | 29.21 | 28.04 | 28.98 | 667,477 | +0.21(+0.74%) |
Jul 19, 2011 | 29.29 | 29.34 | 28.42 | 28.77 | 824,547 | -0.14(-0.50%) |
Jul 18, 2011 | 29.16 | 29.22 | 27.91 | 28.91 | 841,757 | -0.33(-1.12%) |
Jul 15, 2011 | 29.62 | 29.96 | 28.65 | 29.24 | 901,534 | -0.14(-0.49%) |
Jul 14, 2011 | 31.04 | 31.32 | 29.31 | 29.39 | 724,955 | -1.51(-4.88%) |
Jul 13, 2011 | 30.41 | 31.26 | 29.49 | 30.89 | 1,186,143 | +0.79(+2.63%) |
Jul 12, 2011 | 32.45 | 32.53 | 29.85 | 30.10 | 1,666,220 | -2.62(-8.00%) |
Jul 11, 2011 | 34.36 | 34.36 | 32.14 | 32.72 | 923,586 | -2.39(-6.80%) |
Jul 08, 2011 | 35.63 | 35.63 | 34.21 | 35.10 | 708,157 | -0.79(-2.21%) |
Jul 07, 2011 | 36.26 | 36.99 | 35.28 | 35.90 | 1,014,895 | +0.29(+0.81%) |
Jul 06, 2011 | 34.88 | 36.23 | 34.62 | 35.61 | 977,769 | +0.70(+1.99%) |
Jul 05, 2011 | 33.99 | 35.17 | 33.27 | 34.91 | 860,762 | +0.80(+2.35%) |
Jul 01, 2011 | 33.67 | 34.28 | 33.47 | 34.11 | 548,734 | +0.22(+0.66%) |
Jun 30, 2011 | 34.48 | 34.86 | 33.05 | 33.89 | 1,203,088 | -0.67(-1.93%) |
Jun 29, 2011 | 35.01 | 35.68 | 34.25 | 34.55 | 1,009,347 | -0.18(-0.53%) |
Jun 28, 2011 | 33.09 | 34.90 | 32.83 | 34.74 | 1,180,742 | +1.79(+5.42%) |
Jun 27, 2011 | 31.88 | 33.17 | 31.47 | 32.95 | 640,289 | +1.17(+3.68%) |
Jun 24, 2011 | 33.08 | 33.08 | 31.48 | 31.78 | 1,060,459 | -1.03(-3.15%) |
Jun 23, 2011 | 32.01 | 33.10 | 31.43 | 32.81 | 1,074,255 | -0.02(-0.06%) |
Jun 22, 2011 | 33.30 | 33.67 | 32.58 | 32.83 | 563,337 | -0.56(-1.68%) |
Jun 21, 2011 | 32.70 | 35.11 | 32.11 | 33.39 | 1,384,543 | +0.97(+2.98%) |
Jun 20, 2011 | 32.18 | 33.17 | 29.71 | 32.43 | 1,279,949 | +1.78(+5.80%) |
Jun 17, 2011 | 33.28 | 33.57 | 29.35 | 30.65 | 2,558,832 | -2.33(-7.06%) |
Jun 16, 2011 | 34.23 | 34.97 | 32.38 | 32.98 | 757,544 | -1.26(-3.67%) |
Jun 15, 2011 | 34.35 | 35.33 | 33.95 | 34.23 | 804,904 | -1.09(-3.09%) |
Jun 14, 2011 | 33.20 | 35.62 | 33.20 | 35.33 | 1,184,480 | +2.13(+6.43%) |
Jun 13, 2011 | 35.38 | 35.73 | 33.14 | 33.19 | 1,501,255 | -2.07(-5.86%) |
Jun 10, 2011 | 35.73 | 36.13 | 34.85 | 35.26 | 705,228 | -0.44(-1.24%) |
Jun 09, 2011 | 35.95 | 36.08 | 35.17 | 35.70 | 839,759 | -0.14(-0.38%) |
Jun 08, 2011 | 36.18 | 36.59 | 35.33 | 35.84 | 1,066,640 | -0.47(-1.30%) |
Jun 07, 2011 | 37.01 | 37.16 | 35.69 | 36.31 | 1,042,493 | -0.34(-0.92%) |
Jun 06, 2011 | 39.40 | 40.02 | 36.46 | 36.65 | 1,864,211 | -2.96(-7.46%) |