Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 28.38 | 28.93 | 28.03 | 28.83 | 212,451 | +0.14(+0.49%) |
Jul 28, 2011 | 28.94 | 29.00 | 28.43 | 28.69 | 253,498 | -0.19(-0.66%) |
Jul 27, 2011 | 30.33 | 30.34 | 28.79 | 28.88 | 237,146 | -1.61(-5.28%) |
Jul 26, 2011 | 30.79 | 30.79 | 29.87 | 30.49 | 240,964 | -0.16(-0.52%) |
Jul 25, 2011 | 31.02 | 31.25 | 30.65 | 30.65 | 196,421 | -0.50(-1.61%) |
Jul 22, 2011 | 31.94 | 31.94 | 31.07 | 31.15 | 132,158 | -0.91(-2.84%) |
Jul 21, 2011 | 31.51 | 32.18 | 31.26 | 32.06 | 285,676 | +0.72(+2.30%) |
Jul 20, 2011 | 31.55 | 31.79 | 31.20 | 31.34 | 177,282 | -0.26(-0.82%) |
Jul 19, 2011 | 31.35 | 31.67 | 31.06 | 31.60 | 193,676 | +0.34(+1.09%) |
Jul 18, 2011 | 31.54 | 32.10 | 31.04 | 31.26 | 358,941 | -0.26(-0.82%) |
Jul 15, 2011 | 32.63 | 32.63 | 31.21 | 31.52 | 464,036 | -1.06(-3.25%) |
Jul 14, 2011 | 34.36 | 34.54 | 32.49 | 32.58 | 901,905 | -2.71(-7.68%) |
Jul 13, 2011 | 34.90 | 35.53 | 34.65 | 35.29 | 276,692 | +0.59(+1.70%) |
Jul 12, 2011 | 34.97 | 35.06 | 34.43 | 34.70 | 157,686 | -0.47(-1.34%) |
Jul 11, 2011 | 36.00 | 36.00 | 34.95 | 35.17 | 211,464 | -1.07(-2.95%) |
Jul 08, 2011 | 35.81 | 36.49 | 35.68 | 36.24 | 289,601 | -0.04(-0.11%) |
Jul 07, 2011 | 35.60 | 36.37 | 35.31 | 36.28 | 446,430 | +1.06(+3.01%) |
Jul 06, 2011 | 34.80 | 35.40 | 34.58 | 35.22 | 206,889 | +0.28(+0.80%) |
Jul 05, 2011 | 34.83 | 35.20 | 34.49 | 34.94 | 644,065 | -0.58(-1.63%) |
Jul 01, 2011 | 35.37 | 35.72 | 35.00 | 35.52 | 237,027 | +0.17(+0.48%) |
Jun 30, 2011 | 34.90 | 35.57 | 34.81 | 35.35 | 185,697 | +0.55(+1.58%) |
Jun 29, 2011 | 35.40 | 35.60 | 34.61 | 34.80 | 299,206 | -0.65(-1.83%) |
Jun 28, 2011 | 34.18 | 35.96 | 34.18 | 35.45 | 506,471 | +1.04(+3.02%) |
Jun 27, 2011 | 34.09 | 34.50 | 34.07 | 34.41 | 227,940 | +0.01(+0.03%) |
Jun 24, 2011 | 33.23 | 34.92 | 33.23 | 34.40 | 495,322 | +0.92(+2.75%) |
Jun 23, 2011 | 34.12 | 34.25 | 32.21 | 33.48 | 1,049,731 | -1.03(-2.98%) |
Jun 22, 2011 | 32.25 | 35.00 | 31.98 | 34.51 | 2,698,809 | +5.90(+20.62%) |
Jun 21, 2011 | 29.74 | 29.89 | 28.23 | 28.61 | 767,271 | -0.01(-0.03%) |
Jun 20, 2011 | 28.01 | 28.72 | 26.81 | 28.62 | 424,515 | +1.57(+5.80%) |
Jun 17, 2011 | 27.39 | 28.00 | 26.83 | 27.05 | 475,483 | -0.26(-0.95%) |
Jun 16, 2011 | 28.87 | 29.06 | 27.05 | 27.31 | 507,749 | -1.48(-5.14%) |
Jun 15, 2011 | 29.10 | 29.30 | 28.78 | 28.79 | 144,517 | -0.56(-1.91%) |
Jun 14, 2011 | 29.22 | 29.52 | 29.19 | 29.35 | 110,157 | +0.49(+1.70%) |
Jun 13, 2011 | 29.19 | 29.30 | 28.53 | 28.86 | 174,305 | -0.11(-0.38%) |
Jun 10, 2011 | 29.10 | 29.50 | 28.93 | 28.97 | 159,277 | -0.25(-0.86%) |
Jun 09, 2011 | 28.95 | 29.32 | 28.78 | 29.22 | 126,474 | +0.45(+1.56%) |
Jun 08, 2011 | 29.24 | 29.51 | 28.50 | 28.77 | 141,377 | -0.49(-1.67%) |
Jun 07, 2011 | 29.24 | 29.90 | 29.17 | 29.26 | 120,510 | +0.29(+1.00%) |
Jun 06, 2011 | 29.25 | 29.60 | 28.83 | 28.97 | 173,719 | -0.38(-1.29%) |
Jun 03, 2011 | 29.75 | 29.81 | 29.29 | 29.35 | 115,947 | +0.44(+1.52%) |
May 24, 2011 | 29.08 | 29.43 | 28.81 | 28.91 | 121,080 | -0.11(-0.38%) |
May 23, 2011 | 29.76 | 29.79 | 28.10 | 29.02 | 271,890 | -1.03(-3.43%) |
May 20, 2011 | 29.84 | 30.13 | 29.69 | 30.05 | 250,046 | +0.24(+0.81%) |
May 19, 2011 | 29.50 | 29.82 | 29.37 | 29.81 | 172,080 | +0.45(+1.53%) |
May 18, 2011 | 28.93 | 29.44 | 28.91 | 29.36 | 105,787 | +0.45(+1.56%) |
May 17, 2011 | 28.56 | 28.95 | 28.54 | 28.91 | 187,994 | +0.32(+1.12%) |
May 16, 2011 | 28.60 | 29.08 | 28.38 | 28.59 | 93,425 | -0.05(-0.17%) |
May 13, 2011 | 28.99 | 29.20 | 28.45 | 28.64 | 79,656 | -0.35(-1.21%) |
May 12, 2011 | 28.98 | 29.34 | 28.70 | 28.99 | 184,482 | -0.08(-0.28%) |
May 11, 2011 | 29.81 | 29.94 | 28.90 | 29.07 | 169,728 | -0.72(-2.42%) |
May 10, 2011 | 29.98 | 30.23 | 29.60 | 29.79 | 132,519 | +0.12(+0.40%) |
May 09, 2011 | 29.29 | 30.07 | 28.94 | 29.67 | 252,775 | +0.82(+2.84%) |
May 06, 2011 | 28.84 | 29.19 | 28.46 | 28.85 | 144,516 | +0.21(+0.73%) |
May 05, 2011 | 28.86 | 29.43 | 28.45 | 28.64 | 184,516 | -0.26(-0.90%) |
May 04, 2011 | 29.14 | 29.34 | 28.76 | 28.90 | 219,916 | -0.31(-1.06%) |
May 03, 2011 | 29.18 | 29.56 | 28.80 | 29.21 | 329,949 | +0.06(+0.21%) |