Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 67.30 | 67.81 | 64.92 | 66.05 | 118,991 | -1.32(-1.96%) |
Jul 28, 2011 | 64.95 | 68.53 | 64.13 | 67.37 | 151,893 | +2.42(+3.73%) |
Jul 27, 2011 | 68.91 | 69.80 | 64.65 | 64.95 | 130,794 | -4.01(-5.81%) |
Jul 26, 2011 | 68.55 | 69.79 | 68.24 | 68.96 | 121,744 | +0.74(+1.08%) |
Jul 25, 2011 | 65.35 | 69.26 | 65.07 | 68.22 | 68,695 | +1.33(+1.99%) |
Jul 22, 2011 | 66.67 | 67.07 | 64.36 | 66.89 | 44,040 | +1.76(+2.70%) |
Jul 21, 2011 | 63.98 | 65.41 | 63.73 | 65.13 | 44,128 | +1.31(+2.05%) |
Jul 20, 2011 | 64.40 | 65.78 | 62.92 | 63.82 | 36,606 | -0.68(-1.05%) |
Jul 19, 2011 | 60.25 | 64.75 | 58.87 | 64.50 | 117,677 | +4.53(+7.55%) |
Jul 18, 2011 | 60.11 | 60.91 | 59.25 | 59.97 | 48,549 | -0.45(-0.74%) |
Jul 15, 2011 | 59.76 | 60.80 | 58.60 | 60.42 | 61,317 | +1.68(+2.86%) |
Jul 14, 2011 | 61.10 | 61.29 | 58.50 | 58.74 | 76,710 | -2.00(-3.29%) |
Jul 13, 2011 | 59.58 | 61.39 | 58.40 | 60.74 | 81,609 | +2.52(+4.33%) |
Jul 12, 2011 | 57.19 | 59.19 | 56.58 | 58.22 | 63,134 | +0.09(+0.15%) |
Jul 11, 2011 | 60.52 | 61.47 | 57.14 | 58.13 | 151,046 | -1.52(-2.55%) |
Jul 08, 2011 | 58.45 | 60.08 | 58.05 | 59.65 | 103,978 | -0.66(-1.09%) |
Jul 07, 2011 | 59.65 | 60.38 | 58.95 | 60.31 | 88,910 | +1.85(+3.16%) |
Jul 06, 2011 | 59.01 | 59.10 | 58.02 | 58.46 | 62,268 | -0.75(-1.27%) |
Jul 05, 2011 | 57.51 | 59.70 | 56.37 | 59.21 | 190,376 | +1.94(+3.39%) |
Jul 01, 2011 | 56.55 | 57.61 | 54.77 | 57.27 | 164,087 | +1.14(+2.03%) |
Jun 30, 2011 | 53.42 | 56.25 | 53.14 | 56.13 | 240,739 | +2.83(+5.31%) |
Jun 29, 2011 | 53.42 | 53.50 | 51.48 | 53.30 | 238,101 | +0.35(+0.66%) |
Jun 28, 2011 | 49.49 | 53.49 | 49.44 | 52.95 | 174,315 | +3.84(+7.82%) |
Jun 27, 2011 | 49.68 | 49.78 | 48.32 | 49.11 | 87,902 | -0.41(-0.83%) |
Jun 24, 2011 | 50.00 | 51.19 | 48.09 | 49.52 | 173,444 | -0.48(-0.96%) |
Jun 23, 2011 | 49.48 | 50.59 | 48.00 | 50.00 | 118,176 | -0.67(-1.32%) |
Jun 22, 2011 | 50.51 | 52.00 | 50.51 | 50.67 | 102,846 | -0.30(-0.59%) |
Jun 21, 2011 | 47.36 | 51.00 | 47.02 | 50.97 | 150,995 | +3.85(+8.17%) |
Jun 20, 2011 | 47.29 | 47.92 | 46.48 | 47.12 | 102,045 | -0.47(-0.99%) |
Jun 17, 2011 | 46.50 | 47.79 | 46.35 | 47.59 | 184,199 | +1.62(+3.52%) |
Jun 16, 2011 | 46.83 | 47.59 | 45.61 | 45.97 | 118,237 | -0.75(-1.61%) |
Jun 15, 2011 | 47.75 | 48.31 | 46.54 | 46.72 | 165,993 | -1.60(-3.31%) |
Jun 14, 2011 | 46.02 | 48.58 | 45.89 | 48.32 | 323,703 | +3.28(+7.28%) |
Jun 13, 2011 | 49.65 | 50.81 | 44.81 | 45.04 | 548,413 | -4.74(-9.52%) |
Jun 10, 2011 | 48.75 | 50.18 | 47.85 | 49.78 | 259,534 | +0.23(+0.46%) |
Jun 09, 2011 | 49.00 | 50.13 | 48.36 | 49.55 | 188,874 | +1.11(+2.29%) |
Jun 08, 2011 | 47.99 | 51.50 | 47.81 | 48.44 | 517,358 | +0.78(+1.64%) |
Jun 07, 2011 | 55.11 | 55.14 | 46.76 | 47.66 | 761,846 | -7.34(-13.35%) |
Jun 06, 2011 | 55.98 | 56.14 | 54.85 | 55.00 | 199,956 | -1.17(-2.08%) |
Jun 03, 2011 | 56.14 | 56.71 | 55.82 | 56.17 | 101,070 | -0.01(-0.02%) |
May 24, 2011 | 56.80 | 57.68 | 55.80 | 56.18 | 52,716 | -0.59(-1.04%) |
May 23, 2011 | 56.50 | 57.94 | 55.39 | 56.77 | 96,346 | -0.56(-0.98%) |
May 20, 2011 | 58.88 | 59.15 | 57.04 | 57.33 | 65,633 | -0.88(-1.51%) |
May 19, 2011 | 58.44 | 59.93 | 57.90 | 58.21 | 77,859 | -0.04(-0.07%) |
May 18, 2011 | 56.08 | 58.64 | 56.08 | 58.25 | 67,052 | +1.84(+3.27%) |
May 17, 2011 | 58.22 | 59.28 | 56.26 | 56.41 | 109,139 | -1.88(-3.23%) |
May 16, 2011 | 60.80 | 61.85 | 58.00 | 58.29 | 151,965 | -2.54(-4.18%) |
May 13, 2011 | 61.92 | 62.82 | 60.00 | 60.83 | 86,532 | -0.36(-0.59%) |
May 12, 2011 | 62.53 | 63.17 | 59.99 | 61.19 | 160,329 | -2.05(-3.24%) |
May 11, 2011 | 63.88 | 63.88 | 62.42 | 63.24 | 67,859 | -0.59(-0.92%) |
May 10, 2011 | 64.00 | 64.30 | 63.17 | 63.83 | 94,574 | +0.18(+0.28%) |
May 09, 2011 | 63.09 | 64.99 | 62.53 | 63.65 | 179,540 | -0.04(-0.06%) |
May 06, 2011 | 58.78 | 66.87 | 58.78 | 63.69 | 643,307 | +7.14(+12.63%) |
May 05, 2011 | 54.55 | 57.08 | 54.50 | 56.55 | 125,947 | +1.05(+1.89%) |
May 04, 2011 | 56.98 | 57.30 | 55.50 | 55.50 | 134,630 | -0.96(-1.70%) |
May 03, 2011 | 56.28 | 57.79 | 56.01 | 56.46 | 97,121 | +0.01(+0.02%) |