Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 48.62 | 49.59 | 48.49 | 48.50 | 68,910 | -0.70(-1.42%) |
Jul 28, 2011 | 48.90 | 49.91 | 48.90 | 49.20 | 4,699 | +0.15(+0.31%) |
Jul 27, 2011 | 50.15 | 50.15 | 49.05 | 49.05 | 29,886 | -1.70(-3.35%) |
Jul 26, 2011 | 51.24 | 51.53 | 50.75 | 50.75 | 5,553 | -1.15(-2.22%) |
Jul 25, 2011 | 52.97 | 52.97 | 51.90 | 51.90 | 6,472 | +0.44(+0.86%) |
Jul 22, 2011 | 51.46 | 51.84 | 51.46 | 51.46 | 6,176 | -0.69(-1.32%) |
Jul 21, 2011 | 51.40 | 52.15 | 51.40 | 52.15 | 1,868 | +2.01(+4.01%) |
Jul 20, 2011 | 50.40 | 50.40 | 50.14 | 50.14 | 2,028 | +0.47(+0.95%) |
Jul 19, 2011 | 50.10 | 50.20 | 49.67 | 49.67 | 5,860 | +0.37(+0.75%) |
Jul 18, 2011 | 49.59 | 49.60 | 49.30 | 49.30 | 2,714 | -1.37(-2.70%) |
Jul 15, 2011 | 49.50 | 51.51 | 49.50 | 50.67 | 13,124 | +2.12(+4.37%) |
Jul 14, 2011 | 49.25 | 49.33 | 48.55 | 48.55 | 9,704 | -1.04(-2.10%) |
Jul 13, 2011 | 48.00 | 49.59 | 48.00 | 49.59 | 6,321 | +3.09(+6.65%) |
Jul 12, 2011 | 45.75 | 46.50 | 45.66 | 46.50 | 53,376 | +1.85(+4.14%) |
Jul 11, 2011 | 45.25 | 45.30 | 44.10 | 44.65 | 142,892 | -2.39(-5.08%) |
Jul 08, 2011 | 47.13 | 47.13 | 46.65 | 47.04 | 25,587 | -0.66(-1.38%) |
Jul 07, 2011 | 46.56 | 47.70 | 46.56 | 47.70 | 9,856 | +0.44(+0.93%) |
Jul 06, 2011 | 47.40 | 47.40 | 46.70 | 47.26 | 31,073 | -0.94(-1.95%) |
Jul 05, 2011 | 47.85 | 48.20 | 47.85 | 48.20 | 9,847 | +0.21(+0.44%) |
Jul 01, 2011 | 47.99 | 47.99 | 47.99 | 47.99 | 245 | +1.22(+2.61%) |
Jun 30, 2011 | 46.89 | 47.29 | 46.55 | 46.77 | 2,307 | +0.13(+0.28%) |
Jun 29, 2011 | 46.50 | 47.26 | 46.50 | 46.64 | 3,984 | +1.82(+4.06%) |
Jun 28, 2011 | 44.52 | 44.90 | 44.52 | 44.82 | 151,723 | +0.63(+1.43%) |
Jun 27, 2011 | 44.09 | 44.19 | 43.85 | 44.19 | 10,097 | -0.12(-0.27%) |
Jun 24, 2011 | 44.70 | 44.70 | 44.12 | 44.31 | 3,750 | -0.19(-0.43%) |
Jun 23, 2011 | 43.88 | 44.50 | 43.51 | 44.50 | 133,384 | -0.24(-0.54%) |
Jun 22, 2011 | 45.12 | 45.61 | 44.74 | 44.74 | 2,206 | -0.06(-0.13%) |
Jun 21, 2011 | 43.85 | 44.80 | 43.85 | 44.80 | 39,260 | +1.35(+3.11%) |
Jun 20, 2011 | 43.07 | 43.50 | 43.06 | 43.45 | 55,641 | +1.01(+2.38%) |
Jun 17, 2011 | 42.43 | 43.35 | 42.43 | 42.44 | 61,436 | +0.50(+1.19%) |
Jun 16, 2011 | 42.45 | 42.45 | 41.94 | 41.94 | 125,007 | -0.87(-2.03%) |
Jun 15, 2011 | 42.81 | 42.81 | 42.81 | 42.81 | 301 | -1.04(-2.37%) |
Jun 14, 2011 | 42.65 | 43.85 | 42.65 | 43.85 | 1,246 | +1.65(+3.91%) |
Jun 13, 2011 | 42.45 | 42.45 | 42.15 | 42.20 | 7,109 | +0.30(+0.71%) |
Jun 10, 2011 | 41.90 | 41.90 | 41.90 | 41.90 | 108 | -1.31(-3.03%) |
Jun 09, 2011 | 42.80 | 43.21 | 42.70 | 43.21 | 1,024 | +1.23(+2.93%) |
Jun 08, 2011 | 42.25 | 42.25 | 41.98 | 41.98 | 4,111 | -1.47(-3.38%) |
Jun 07, 2011 | 43.45 | 43.45 | 43.45 | 43.45 | 334 | +0.74(+1.73%) |
Jun 06, 2011 | 42.95 | 42.95 | 42.71 | 42.71 | 2,862 | -0.74(-1.70%) |
Jun 03, 2011 | 43.24 | 43.45 | 42.57 | 43.45 | 21,843 | -0.20(-0.46%) |
May 24, 2011 | 44.07 | 44.07 | 43.65 | 43.65 | 5,116 | +0.06(+0.14%) |
May 23, 2011 | 43.20 | 43.59 | 43.20 | 43.59 | 4,948 | -0.48(-1.09%) |
May 20, 2011 | 44.32 | 44.40 | 44.07 | 44.07 | 5,129 | -0.38(-0.85%) |
May 19, 2011 | 43.86 | 44.45 | 43.70 | 44.45 | 137,187 | +0.05(+0.11%) |
May 18, 2011 | 43.65 | 44.42 | 43.65 | 44.40 | 78,501 | +0.17(+0.38%) |
May 17, 2011 | 43.90 | 44.23 | 43.90 | 44.23 | 935 | -0.57(-1.27%) |
May 16, 2011 | 44.50 | 44.80 | 44.25 | 44.80 | 452 | +0.35(+0.79%) |
May 13, 2011 | 44.45 | 44.45 | 44.45 | 44.45 | 233 | +0.28(+0.63%) |
May 12, 2011 | 44.35 | 44.41 | 44.15 | 44.17 | 2,818 | -1.23(-2.71%) |
May 11, 2011 | 45.53 | 45.53 | 45.40 | 45.40 | 1,297 | +1.14(+2.58%) |
May 10, 2011 | 44.20 | 44.26 | 44.00 | 44.26 | 1,003 | +0.71(+1.63%) |
May 09, 2011 | 43.13 | 43.55 | 42.65 | 43.55 | 16,179 | +1.05(+2.47%) |
May 06, 2011 | 42.60 | 42.60 | 42.50 | 42.50 | 17,235 | -0.60(-1.39%) |
May 05, 2011 | 43.48 | 43.48 | 43.05 | 43.10 | 9,297 | -0.77(-1.76%) |
May 04, 2011 | 43.87 | 43.87 | 43.87 | 43.87 | 2,361 | -0.13(-0.30%) |
May 03, 2011 | 44.30 | 44.45 | 44.00 | 44.00 | 11,216 | +0.25(+0.57%) |