Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 46.15 | 46.30 | 44.65 | 44.65 | 992 | -1.10(-2.40%) |
Jul 28, 2011 | 46.75 | 46.75 | 45.75 | 45.75 | 324 | -0.60(-1.29%) |
Jul 27, 2011 | 47.50 | 49.24 | 45.55 | 46.35 | 355 | -0.99(-2.09%) |
Jul 26, 2011 | 45.55 | 47.50 | 45.07 | 47.34 | 348 | +1.49(+3.25%) |
Jul 25, 2011 | 45.18 | 47.50 | 45.00 | 45.85 | 1,663 | -0.80(-1.71%) |
Jul 22, 2011 | 46.65 | 48.60 | 45.50 | 46.65 | 500 | +1.15(+2.53%) |
Jul 21, 2011 | 45.00 | 45.85 | 44.85 | 45.50 | 1,884 | +0.00(+0.00%) |
Jul 20, 2011 | 46.55 | 50.75 | 45.00 | 45.50 | 6,539 | -2.90(-5.99%) |
Jul 19, 2011 | 49.50 | 49.50 | 47.45 | 48.40 | 1,616 | -0.80(-1.63%) |
Jul 18, 2011 | 50.15 | 50.15 | 49.20 | 49.20 | 120 | -2.05(-4.00%) |
Jul 15, 2011 | 50.30 | 52.34 | 47.96 | 51.25 | 879 | +0.26(+0.50%) |
Jul 14, 2011 | 49.05 | 51.25 | 48.10 | 50.99 | 760 | +1.24(+2.50%) |
Jul 13, 2011 | 47.95 | 51.30 | 47.60 | 49.75 | 1,643 | +2.20(+4.63%) |
Jul 12, 2011 | 47.00 | 50.20 | 47.00 | 47.55 | 1,317 | -0.35(-0.73%) |
Jul 11, 2011 | 52.65 | 52.65 | 47.05 | 47.90 | 1,793 | -4.60(-8.76%) |
Jul 08, 2011 | 51.30 | 54.65 | 50.50 | 52.50 | 1,414 | -0.40(-0.76%) |
Jul 07, 2011 | 51.10 | 54.90 | 51.10 | 52.90 | 360 | +1.65(+3.22%) |
Jul 06, 2011 | 56.20 | 56.20 | 50.50 | 51.25 | 3,495 | -3.70(-6.73%) |
Jul 05, 2011 | 52.15 | 55.00 | 50.85 | 54.95 | 921 | +4.15(+8.17%) |
Jul 01, 2011 | 48.45 | 51.05 | 48.45 | 50.80 | 832 | +2.55(+5.28%) |
Jun 30, 2011 | 49.40 | 49.45 | 46.10 | 48.25 | 1,715 | +1.85(+3.99%) |
Jun 29, 2011 | 46.90 | 47.70 | 45.00 | 46.40 | 3,454 | +0.40(+0.87%) |
Jun 28, 2011 | 45.00 | 47.20 | 45.00 | 46.00 | 2,174 | +1.85(+4.19%) |
Jun 27, 2011 | 44.10 | 52.50 | 41.00 | 44.15 | 12,258 | -9.40(-17.55%) |
Jun 24, 2011 | 52.90 | 53.55 | 51.25 | 53.55 | 2,388 | -0.80(-1.47%) |
Jun 23, 2011 | 56.25 | 56.25 | 54.35 | 54.35 | 472 | -2.00(-3.55%) |
Jun 22, 2011 | 56.50 | 57.45 | 56.25 | 56.35 | 743 | +0.10(+0.18%) |
Jun 21, 2011 | 56.25 | 56.50 | 56.25 | 56.25 | 223 | +0.00(+0.00%) |
Jun 20, 2011 | 56.30 | 57.90 | 56.25 | 56.25 | 847 | -2.05(-3.52%) |
Jun 17, 2011 | 58.30 | 58.30 | 58.30 | 58.30 | 20 | +0.20(+0.34%) |
Jun 16, 2011 | 59.70 | 59.75 | 58.10 | 58.10 | 1,254 | -1.80(-3.01%) |
Jun 15, 2011 | 59.55 | 60.00 | 59.55 | 59.90 | 644 | +0.15(+0.25%) |
Jun 14, 2011 | 59.85 | 60.50 | 59.75 | 59.75 | 2,750 | -0.15(-0.25%) |
Jun 13, 2011 | 60.35 | 60.35 | 59.75 | 59.90 | 640 | -0.35(-0.58%) |
Jun 10, 2011 | 59.75 | 60.25 | 59.50 | 60.25 | 1,373 | +0.50(+0.84%) |
Jun 09, 2011 | 58.05 | 59.95 | 57.90 | 59.75 | 1,199 | +0.40(+0.67%) |
Jun 08, 2011 | 59.80 | 61.70 | 59.30 | 59.35 | 1,205 | -2.05(-3.34%) |
Jun 07, 2011 | 62.50 | 62.55 | 61.35 | 61.40 | 2,486 | -1.94(-3.06%) |
Jun 06, 2011 | 63.50 | 64.20 | 62.90 | 63.34 | 482 | -0.86(-1.34%) |
Jun 03, 2011 | 63.50 | 64.65 | 63.50 | 64.20 | 180 | -1.75(-2.65%) |
May 24, 2011 | 64.30 | 67.35 | 64.30 | 65.95 | 3,220 | +1.23(+1.91%) |
May 23, 2011 | 63.80 | 64.72 | 63.75 | 64.72 | 320 | -2.03(-3.05%) |
May 20, 2011 | 64.80 | 66.78 | 64.80 | 66.75 | 461 | +1.10(+1.68%) |
May 19, 2011 | 65.75 | 66.23 | 65.65 | 65.65 | 1,439 | +0.20(+0.31%) |
May 17, 2011 | 66.20 | 65.45 | 65.45 | 65.45 | 840 | +2.55(+4.05%) |
May 16, 2011 | 63.55 | 65.00 | 62.90 | 62.90 | 3,758 | -0.65(-1.02%) |
May 13, 2011 | 63.55 | 63.95 | 63.55 | 63.55 | 1,313 | -0.50(-0.78%) |
May 12, 2011 | 63.55 | 64.15 | 63.55 | 64.05 | 806 | +0.45(+0.71%) |
May 11, 2011 | 64.05 | 64.25 | 63.55 | 63.60 | 848 | -0.31(-0.48%) |
May 10, 2011 | 65.50 | 65.50 | 63.90 | 63.91 | 500 | -0.99(-1.52%) |
May 09, 2011 | 62.95 | 65.95 | 62.55 | 64.90 | 6,412 | +2.40(+3.84%) |
May 06, 2011 | 65.25 | 65.30 | 62.50 | 62.50 | 3,114 | -2.85(-4.36%) |
May 05, 2011 | 67.04 | 67.04 | 65.00 | 65.35 | 1,275 | -0.80(-1.21%) |
May 04, 2011 | 66.00 | 68.70 | 64.85 | 66.15 | 6,964 | +0.15(+0.23%) |
May 03, 2011 | 68.05 | 68.10 | 65.90 | 66.00 | 3,977 | -2.50(-3.65%) |