Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 39.07 | 39.92 | 38.25 | 39.24 | 65,473 | -0.33(-0.82%) |
Jul 28, 2011 | 38.66 | 40.19 | 38.54 | 39.56 | 40,738 | +1.25(+3.28%) |
Jul 27, 2011 | 39.71 | 39.90 | 38.23 | 38.31 | 73,217 | -1.78(-4.44%) |
Jul 26, 2011 | 40.38 | 41.20 | 40.06 | 40.08 | 51,377 | -0.47(-1.17%) |
Jul 25, 2011 | 41.27 | 43.30 | 40.53 | 40.56 | 88,452 | -1.47(-3.50%) |
Jul 22, 2011 | 42.49 | 42.72 | 39.04 | 42.03 | 124,118 | +3.12(+8.02%) |
Jul 21, 2011 | 38.47 | 39.03 | 38.21 | 38.91 | 47,003 | +0.57(+1.49%) |
Jul 20, 2011 | 38.45 | 38.50 | 37.81 | 38.34 | 32,576 | +0.10(+0.26%) |
Jul 19, 2011 | 38.14 | 38.49 | 37.92 | 38.24 | 46,619 | +0.31(+0.81%) |
Jul 18, 2011 | 38.14 | 38.14 | 37.62 | 37.93 | 42,397 | -0.23(-0.60%) |
Jul 15, 2011 | 37.75 | 38.41 | 37.75 | 38.16 | 19,609 | +0.50(+1.34%) |
Jul 14, 2011 | 38.48 | 38.60 | 37.43 | 37.65 | 24,407 | -0.81(-2.11%) |
Jul 13, 2011 | 37.86 | 38.83 | 37.86 | 38.46 | 35,493 | +0.78(+2.07%) |
Jul 12, 2011 | 37.74 | 38.97 | 37.43 | 37.68 | 91,890 | +0.04(+0.10%) |
Jul 11, 2011 | 37.79 | 37.89 | 37.39 | 37.64 | 73,400 | +0.38(+1.01%) |
Jul 08, 2011 | 36.81 | 37.39 | 36.60 | 37.27 | 17,147 | -0.07(-0.19%) |
Jul 07, 2011 | 37.52 | 37.93 | 37.08 | 37.34 | 49,962 | +0.09(+0.24%) |
Jul 06, 2011 | 35.63 | 37.69 | 35.63 | 37.25 | 104,155 | +1.66(+4.66%) |
Jul 05, 2011 | 35.58 | 36.06 | 35.45 | 35.59 | 29,283 | +0.01(+0.03%) |
Jul 01, 2011 | 34.58 | 36.11 | 34.00 | 35.58 | 50,094 | +0.97(+2.80%) |
Jun 30, 2011 | 34.40 | 34.73 | 33.69 | 34.61 | 38,134 | +0.25(+0.72%) |
Jun 29, 2011 | 34.42 | 34.68 | 33.45 | 34.36 | 45,066 | -0.08(-0.23%) |
Jun 28, 2011 | 33.26 | 35.05 | 33.26 | 34.44 | 73,094 | +1.03(+3.08%) |
Jun 27, 2011 | 32.20 | 33.76 | 31.75 | 33.42 | 102,669 | +1.12(+3.46%) |
Jun 24, 2011 | 30.55 | 32.61 | 29.88 | 32.30 | 235,311 | +1.94(+6.38%) |
Jun 23, 2011 | 29.32 | 30.55 | 28.93 | 30.36 | 44,986 | +0.83(+2.81%) |
Jun 22, 2011 | 29.86 | 30.03 | 29.53 | 29.53 | 49,880 | -0.57(-1.90%) |
Jun 21, 2011 | 29.31 | 30.14 | 29.14 | 30.11 | 31,501 | +0.80(+2.73%) |
Jun 20, 2011 | 29.36 | 30.27 | 29.15 | 29.31 | 47,186 | +0.01(+0.03%) |
Jun 17, 2011 | 29.95 | 30.20 | 29.11 | 29.30 | 69,943 | -0.56(-1.89%) |
Jun 16, 2011 | 28.33 | 30.03 | 28.33 | 29.86 | 60,049 | +1.64(+5.81%) |
Jun 15, 2011 | 28.53 | 29.29 | 27.82 | 28.22 | 60,774 | -0.65(-2.26%) |
Jun 14, 2011 | 28.16 | 28.92 | 27.60 | 28.87 | 36,255 | +0.97(+3.47%) |
Jun 13, 2011 | 27.67 | 28.46 | 27.27 | 27.90 | 46,829 | +0.31(+1.11%) |
Jun 10, 2011 | 29.06 | 29.06 | 27.34 | 27.60 | 46,930 | -0.28(-0.99%) |
Jun 09, 2011 | 27.93 | 28.13 | 27.30 | 27.87 | 22,784 | +0.15(+0.53%) |
Jun 08, 2011 | 27.97 | 28.10 | 27.51 | 27.72 | 21,570 | -0.40(-1.41%) |
Jun 07, 2011 | 27.73 | 28.12 | 27.73 | 28.12 | 6,101 | +0.37(+1.32%) |
Jun 06, 2011 | 27.28 | 28.05 | 27.23 | 27.75 | 30,437 | +0.18(+0.64%) |
Jun 03, 2011 | 27.54 | 28.39 | 27.54 | 27.58 | 20,393 | +0.14(+0.50%) |
May 24, 2011 | 27.38 | 27.80 | 27.27 | 27.44 | 22,140 | -0.31(-1.10%) |
May 23, 2011 | 28.44 | 28.44 | 27.74 | 27.74 | 11,274 | -0.70(-2.47%) |
May 20, 2011 | 28.75 | 29.05 | 28.44 | 28.45 | 26,777 | -0.54(-1.87%) |
May 19, 2011 | 29.63 | 29.98 | 28.90 | 28.99 | 21,043 | -0.54(-1.84%) |
May 18, 2011 | 28.98 | 29.60 | 28.79 | 29.53 | 29,668 | +0.63(+2.19%) |
May 17, 2011 | 29.38 | 29.38 | 28.41 | 28.90 | 29,959 | -0.54(-1.85%) |
May 16, 2011 | 31.21 | 31.22 | 29.44 | 29.44 | 39,123 | -2.05(-6.50%) |
May 13, 2011 | 31.62 | 33.44 | 31.37 | 31.49 | 56,464 | +0.84(+2.74%) |
May 12, 2011 | 27.68 | 30.70 | 27.68 | 30.65 | 52,126 | +2.88(+10.35%) |
May 11, 2011 | 27.10 | 27.82 | 27.10 | 27.77 | 24,362 | +0.90(+3.35%) |
May 10, 2011 | 26.22 | 27.08 | 26.22 | 26.87 | 35,382 | +0.80(+3.07%) |
May 09, 2011 | 25.81 | 26.14 | 25.81 | 26.07 | 10,937 | +0.18(+0.69%) |
May 06, 2011 | 25.97 | 26.36 | 25.68 | 25.90 | 11,340 | -0.10(-0.38%) |
May 05, 2011 | 25.29 | 26.25 | 24.75 | 26.00 | 15,597 | +0.53(+2.10%) |
May 04, 2011 | 26.31 | 26.37 | 25.46 | 25.46 | 14,723 | -0.24(-0.92%) |
May 03, 2011 | 26.71 | 26.71 | 25.64 | 25.70 | 13,981 | -0.43(-1.66%) |