Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 33.93 | 34.85 | 33.58 | 33.81 | 53,801 | -0.56(-1.64%) |
Jul 28, 2011 | 34.69 | 35.27 | 34.21 | 34.38 | 37,052 | -0.15(-0.42%) |
Jul 27, 2011 | 36.10 | 36.10 | 34.29 | 34.52 | 44,908 | -1.68(-4.65%) |
Jul 26, 2011 | 37.08 | 37.22 | 36.06 | 36.21 | 54,180 | -1.02(-2.74%) |
Jul 25, 2011 | 36.57 | 37.51 | 36.57 | 37.23 | 31,009 | +0.09(+0.24%) |
Jul 22, 2011 | 37.02 | 37.28 | 36.78 | 37.14 | 21,051 | -0.26(-0.70%) |
Jul 21, 2011 | 36.86 | 37.61 | 36.74 | 37.40 | 26,030 | +0.62(+1.69%) |
Jul 20, 2011 | 36.64 | 36.87 | 36.39 | 36.78 | 21,181 | -0.02(-0.05%) |
Jul 19, 2011 | 35.97 | 36.82 | 35.97 | 36.80 | 32,988 | +1.06(+2.97%) |
Jul 18, 2011 | 35.96 | 36.01 | 35.37 | 35.74 | 41,514 | -0.18(-0.51%) |
Jul 15, 2011 | 35.68 | 36.11 | 35.52 | 35.93 | 56,296 | +0.32(+0.90%) |
Jul 14, 2011 | 36.03 | 36.10 | 35.30 | 35.60 | 50,791 | -0.29(-0.81%) |
Jul 13, 2011 | 35.39 | 36.26 | 35.34 | 35.90 | 34,471 | +0.50(+1.40%) |
Jul 12, 2011 | 35.51 | 35.67 | 35.12 | 35.40 | 59,399 | -0.19(-0.55%) |
Jul 11, 2011 | 35.38 | 36.02 | 34.89 | 35.59 | 62,126 | -0.30(-0.84%) |
Jul 08, 2011 | 35.09 | 36.00 | 34.79 | 35.90 | 38,390 | +0.31(+0.88%) |
Jul 07, 2011 | 33.94 | 35.92 | 33.89 | 35.58 | 71,143 | +1.89(+5.60%) |
Jul 06, 2011 | 32.51 | 33.79 | 32.51 | 33.70 | 48,252 | +1.20(+3.68%) |
Jul 05, 2011 | 32.75 | 33.07 | 31.77 | 32.50 | 65,021 | -0.40(-1.21%) |
Jul 01, 2011 | 32.11 | 33.17 | 32.09 | 32.90 | 28,366 | +0.88(+2.73%) |
Jun 30, 2011 | 31.44 | 32.37 | 31.44 | 32.02 | 20,604 | +0.57(+1.83%) |
Jun 29, 2011 | 31.23 | 31.48 | 30.52 | 31.45 | 24,445 | +0.29(+0.94%) |
Jun 28, 2011 | 30.47 | 31.27 | 30.47 | 31.16 | 41,370 | +0.70(+2.30%) |
Jun 27, 2011 | 30.14 | 30.54 | 29.69 | 30.46 | 36,647 | +0.47(+1.56%) |
Jun 24, 2011 | 30.36 | 30.51 | 29.80 | 29.99 | 185,032 | -0.34(-1.12%) |
Jun 23, 2011 | 30.16 | 30.52 | 29.25 | 30.33 | 68,185 | -0.13(-0.42%) |
Jun 22, 2011 | 31.46 | 31.46 | 30.27 | 30.46 | 42,852 | -1.11(-3.53%) |
Jun 21, 2011 | 30.88 | 31.68 | 30.59 | 31.57 | 30,933 | +0.92(+3.00%) |
Jun 20, 2011 | 30.62 | 31.36 | 30.17 | 30.65 | 32,137 | +0.43(+1.42%) |
Jun 17, 2011 | 30.65 | 30.88 | 29.93 | 30.22 | 50,815 | -0.23(-0.77%) |
Jun 16, 2011 | 29.55 | 30.53 | 29.48 | 30.46 | 33,351 | +0.99(+3.37%) |
Jun 15, 2011 | 29.80 | 30.35 | 29.27 | 29.46 | 29,905 | -0.66(-2.20%) |
Jun 14, 2011 | 29.70 | 30.32 | 29.41 | 30.13 | 108,497 | +0.72(+2.45%) |
Jun 13, 2011 | 30.37 | 30.50 | 29.38 | 29.41 | 41,183 | -0.85(-2.80%) |
Jun 10, 2011 | 31.52 | 31.52 | 30.18 | 30.25 | 89,629 | -1.40(-4.43%) |
Jun 09, 2011 | 31.56 | 32.24 | 31.20 | 31.65 | 41,353 | +0.17(+0.53%) |
Jun 08, 2011 | 31.44 | 32.27 | 31.44 | 31.49 | 55,442 | -0.11(-0.35%) |
Jun 07, 2011 | 31.62 | 32.23 | 31.19 | 31.60 | 22,834 | +0.29(+0.93%) |
Jun 06, 2011 | 32.05 | 32.16 | 31.22 | 31.31 | 62,865 | -0.85(-2.63%) |
Jun 03, 2011 | 32.48 | 32.81 | 31.89 | 32.15 | 80,030 | -2.03(-5.94%) |
May 24, 2011 | 33.73 | 34.80 | 33.73 | 34.19 | 59,150 | +0.64(+1.91%) |
May 23, 2011 | 33.50 | 33.92 | 32.72 | 33.54 | 49,879 | -0.52(-1.54%) |
May 20, 2011 | 34.38 | 34.58 | 34.03 | 34.07 | 48,988 | -0.58(-1.67%) |
May 19, 2011 | 34.60 | 34.89 | 34.19 | 34.65 | 37,377 | +0.38(+1.12%) |
May 18, 2011 | 34.47 | 34.53 | 34.18 | 34.26 | 32,806 | +0.15(+0.43%) |
May 17, 2011 | 33.91 | 34.42 | 33.59 | 34.12 | 32,094 | +0.00(+0.00%) |
May 16, 2011 | 34.31 | 34.90 | 34.03 | 34.12 | 35,412 | -0.40(-1.16%) |
May 13, 2011 | 35.34 | 35.84 | 33.99 | 34.52 | 41,300 | -0.85(-2.39%) |
May 12, 2011 | 35.73 | 36.24 | 35.09 | 35.36 | 44,695 | -0.52(-1.46%) |
May 11, 2011 | 37.17 | 37.17 | 35.53 | 35.89 | 72,578 | -1.51(-4.03%) |
May 10, 2011 | 36.18 | 37.41 | 35.64 | 37.40 | 210,423 | +1.19(+3.28%) |
May 09, 2011 | 35.70 | 36.62 | 35.02 | 36.21 | 58,966 | -0.01(-0.03%) |
May 06, 2011 | 36.34 | 37.48 | 35.60 | 36.22 | 67,295 | +0.49(+1.36%) |
May 05, 2011 | 35.81 | 36.27 | 35.47 | 35.73 | 98,188 | -0.49(-1.34%) |
May 04, 2011 | 35.59 | 36.39 | 34.61 | 36.22 | 82,560 | +0.63(+1.78%) |
May 03, 2011 | 38.09 | 38.42 | 35.53 | 35.59 | 105,556 | -2.50(-6.56%) |